US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.38 39.39 39.02 39.37 94,779 +0.26(+0.68%)
May 30, 2006 39.65 39.65 39.10 39.10 45,483 -0.65(-1.63%)
May 26, 2006 39.74 39.78 39.60 39.75 172,944 +0.16(+0.41%)
May 25, 2006 39.40 39.59 39.32 39.59 23,422 +0.21(+0.54%)
May 24, 2006 38.98 39.38 38.86 39.38 218,155 +0.35(+0.90%)
May 23, 2006 39.20 39.27 39.02 39.02 65,501 +0.07(+0.17%)
May 22, 2006 38.88 39.07 38.78 38.96 68,769 -0.01(-0.02%)
May 19, 2006 38.92 38.99 38.74 38.96 68,633 +0.04(+0.11%)
May 18, 2006 39.12 39.35 38.92 38.92 66,045 -0.27(-0.69%)
May 17, 2006 39.35 39.52 39.08 39.19 103,630 -0.43(-1.08%)
May 16, 2006 39.69 39.79 39.61 39.62 73,399 -0.01(-0.02%)
May 15, 2006 39.33 39.62 39.22 39.62 55,287 +0.29(+0.75%)
May 12, 2006 39.57 39.70 39.32 39.33 51,338 -0.36(-0.91%)
May 11, 2006 40.17 40.17 39.62 39.69 47,662 -0.46(-1.13%)
May 10, 2006 40.16 40.32 40.11 40.15 44,938 -0.15(-0.36%)
May 09, 2006 40.27 40.29 40.15 40.29 55,832 +0.15(+0.37%)
May 08, 2006 40.05 40.16 40.01 40.15 46,981 +0.16(+0.40%)
May 05, 2006 39.87 40.09 39.80 39.98 32,818 +0.28(+0.70%)
May 04, 2006 39.80 39.81 39.63 39.71 50,794 -0.10(-0.24%)
May 03, 2006 39.83 39.83 39.57 39.80 65,228 -0.18(-0.46%)
May 02, 2006 39.80 39.98 39.69 39.98 64,275 +0.20(+0.50%)
May 01, 2006 39.84 40.08 39.73 39.79 71,356 -0.08(-0.20%)
Apr 28, 2006 39.91 39.96 39.80 39.87 486,833 -0.01(-0.04%)
Apr 27, 2006 39.73 40.02 39.53 39.88 160,008 +0.02(+0.06%)
Apr 26, 2006 39.54 39.97 39.54 39.86 86,472 +0.40(+1.02%)
Apr 25, 2006 39.42 39.61 39.40 39.46 140,126 -0.01(-0.04%)
Apr 24, 2006 39.38 39.54 38.63 39.47 49,840 +0.02(+0.06%)
Apr 21, 2006 39.43 39.60 39.35 39.45 55,696 -0.01(-0.04%)
Apr 20, 2006 39.21 39.54 39.21 39.46 43,985 +0.21(+0.52%)
Apr 19, 2006 39.07 39.29 39.07 39.26 42,351 +0.13(+0.34%)
Apr 18, 2006 38.71 39.20 38.71 39.13 50,794 +0.39(+1.00%)
Apr 17, 2006 38.92 38.96 38.62 38.74 170,085 -0.15(-0.38%)
Apr 13, 2006 39.00 39.03 38.84 38.88 30,095 -0.12(-0.30%)
Apr 12, 2006 38.93 39.03 38.93 39.00 11,030 +0.00(+0.00%)
Apr 11, 2006 39.49 39.49 38.91 39.00 58,692 -0.34(-0.86%)
Apr 10, 2006 39.51 39.51 39.25 39.34 62,232 -0.03(-0.07%)
Apr 07, 2006 39.60 39.81 39.34 39.37 39,491 -0.22(-0.56%)
Apr 06, 2006 39.79 39.79 39.52 39.59 98,047 -0.17(-0.42%)
Apr 05, 2006 39.62 39.79 39.58 39.76 50,385 +0.12(+0.30%)
Apr 04, 2006 39.62 39.74 39.57 39.64 36,767 +0.03(+0.07%)
Apr 03, 2006 39.55 39.85 39.55 39.61 177,166 +0.08(+0.20%)
Mar 31, 2006 39.83 39.83 39.53 39.53 52,019 -0.23(-0.57%)
Mar 30, 2006 39.93 40.01 39.64 39.76 132,228 -0.17(-0.42%)
Mar 29, 2006 39.79 39.96 39.65 39.93 153,471 +0.22(+0.55%)
Mar 28, 2006 39.94 40.01 39.69 39.71 46,981 -0.26(-0.66%)
Mar 27, 2006 40.02 40.09 39.96 39.97 192,145 -0.16(-0.40%)
Mar 24, 2006 40.01 40.15 39.79 40.13 86,336 -0.05(-0.13%)
Mar 23, 2006 40.36 40.36 40.08 40.18 209,849 -0.19(-0.47%)
Mar 22, 2006 40.13 40.43 40.13 40.37 122,831 +0.26(+0.66%)
Mar 21, 2006 40.50 40.50 40.02 40.11 689,737 -0.18(-0.44%)
Mar 20, 2006 40.34 40.34 40.13 40.29 189,422 +0.01(+0.02%)
Mar 17, 2006 40.24 40.39 40.20 40.28 43,712 +0.03(+0.07%)
Mar 16, 2006 40.35 40.35 40.18 40.25 149,931 -0.01(-0.02%)
Mar 15, 2006 40.36 40.36 40.11 40.26 54,743 -0.03(-0.07%)
Mar 14, 2006 40.09 40.32 39.99 40.29 19,200 +0.04(+0.09%)
Mar 13, 2006 40.26 40.38 40.20 40.25 62,777 +0.09(+0.22%)
Mar 10, 2006 39.87 40.20 39.87 40.16 32,682 +0.32(+0.79%)
Mar 09, 2006 39.72 40.01 39.72 39.85 64,956 +0.11(+0.28%)
Mar 08, 2006 39.35 39.79 39.35 39.73 59,100 +0.32(+0.80%)
Mar 07, 2006 39.36 39.53 39.32 39.42 26,963 -0.01(-0.02%)
Mar 06, 2006 39.46 39.56 39.32 39.43 22,877 -0.07(-0.17%)
Mar 03, 2006 39.36 39.68 39.34 39.49 11,438 -0.07(-0.17%)
Mar 02, 2006 39.58 39.61 39.36 39.56 33,499 -0.09(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.