US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.19 39.51 39.11 39.51 43,168 +0.41(+1.05%)
Aug 30, 2005 38.89 39.24 38.89 39.10 42,351 -0.23(-0.58%)
Aug 29, 2005 38.88 39.36 38.88 39.32 57,739 +0.26(+0.66%)
Aug 26, 2005 39.23 39.26 39.03 39.07 142,986 -0.16(-0.41%)
Aug 25, 2005 39.21 39.35 39.15 39.23 99,000 +0.17(+0.43%)
Aug 24, 2005 39.35 39.57 39.06 39.06 215,704 -0.32(-0.82%)
Aug 23, 2005 39.49 39.50 39.29 39.38 61,143 -0.15(-0.39%)
Aug 22, 2005 39.54 39.68 39.29 39.54 72,446 +0.16(+0.41%)
Aug 19, 2005 39.51 39.53 39.34 39.38 61,415 +0.00(+0.00%)
Aug 18, 2005 38.92 39.48 38.92 39.38 92,328 +0.43(+1.11%)
Aug 17, 2005 39.02 39.07 38.88 38.94 95,051 -0.01(-0.04%)
Aug 16, 2005 39.31 39.33 38.96 38.96 32,410 -0.40(-1.03%)
Aug 15, 2005 39.17 39.42 39.08 39.36 34,861 +0.23(+0.58%)
Aug 12, 2005 39.21 39.26 38.98 39.13 29,141 -0.16(-0.41%)
Aug 11, 2005 39.21 39.35 39.04 39.29 55,560 +0.12(+0.32%)
Aug 10, 2005 39.40 39.55 39.05 39.17 37,312 -0.01(-0.04%)
Aug 09, 2005 39.25 39.30 39.12 39.18 38,401 +0.12(+0.30%)
Aug 08, 2005 39.21 39.32 39.01 39.07 29,141 -0.21(-0.52%)
Aug 05, 2005 39.54 39.54 39.15 39.27 28,324 -0.38(-0.96%)
Aug 04, 2005 39.84 39.84 39.60 39.65 38,810 -0.24(-0.61%)
Aug 03, 2005 39.83 39.94 39.74 39.90 48,887 -0.04(-0.11%)
Aug 02, 2005 39.78 39.98 39.74 39.94 25,601 +0.18(+0.46%)
Aug 01, 2005 39.87 40.01 39.67 39.76 35,678 -0.10(-0.26%)
Jul 29, 2005 40.17 40.19 39.86 39.86 39,899 -0.24(-0.60%)
Jul 28, 2005 39.81 40.20 39.79 40.10 38,129 +0.35(+0.89%)
Jul 27, 2005 39.80 39.81 39.60 39.75 60,054 +0.09(+0.22%)
Jul 26, 2005 39.76 39.87 39.61 39.66 60,598 -0.04(-0.09%)
Jul 25, 2005 39.95 39.97 39.59 39.70 21,652 -0.16(-0.41%)
Jul 22, 2005 39.58 39.90 39.58 39.86 31,593 +0.18(+0.46%)
Jul 21, 2005 39.73 39.94 39.62 39.68 40,853 -0.18(-0.44%)
Jul 20, 2005 39.68 39.93 39.49 39.85 79,391 +0.02(+0.06%)
Jul 19, 2005 39.80 39.83 39.57 39.83 57,875 +0.17(+0.43%)
Jul 18, 2005 39.80 39.80 39.65 39.66 32,273 -0.10(-0.24%)
Jul 15, 2005 39.51 39.79 39.51 39.76 43,031 +0.01(+0.02%)
Jul 14, 2005 39.65 39.87 39.58 39.75 43,849 +0.25(+0.63%)
Jul 13, 2005 39.29 39.54 39.29 39.50 27,780 +0.23(+0.60%)
Jul 12, 2005 39.40 39.43 39.24 39.27 46,436 +0.08(+0.21%)
Jul 11, 2005 39.14 39.29 39.02 39.18 62,369 +0.32(+0.81%)
Jul 08, 2005 38.48 38.96 38.35 38.87 44,257 +0.53(+1.38%)
Jul 07, 2005 37.93 38.45 37.93 38.34 49,977 -0.07(-0.17%)
Jul 06, 2005 38.59 38.69 38.35 38.41 28,461 -0.32(-0.83%)
Jul 05, 2005 38.48 38.75 38.31 38.73 105,809 +0.24(+0.63%)
Jul 01, 2005 38.59 38.71 38.46 38.49 150,339 +0.03(+0.08%)
Jun 30, 2005 38.66 38.82 38.46 38.46 47,798 -0.33(-0.85%)
Jun 29, 2005 38.92 38.92 38.64 38.79 59,509 -0.05(-0.13%)
Jun 28, 2005 38.48 38.85 38.46 38.84 98,319 +0.49(+1.28%)
Jun 27, 2005 38.44 38.44 38.24 38.35 60,054 -0.06(-0.15%)
Jun 24, 2005 38.77 38.84 38.41 38.41 63,730 -0.52(-1.34%)
Jun 23, 2005 39.43 39.43 38.86 38.93 42,214 -0.45(-1.15%)
Jun 22, 2005 39.43 39.49 39.23 39.38 36,495 -0.10(-0.24%)
Jun 21, 2005 39.51 39.51 39.29 39.48 28,324 +0.04(+0.09%)
Jun 20, 2005 39.47 39.52 39.29 39.44 133,453 -0.26(-0.67%)
Jun 17, 2005 39.69 39.83 39.60 39.71 38,538 +0.26(+0.65%)
Jun 16, 2005 39.45 39.51 39.36 39.45 83,068 +0.09(+0.22%)
Jun 15, 2005 39.47 39.47 39.18 39.36 35,814 +0.02(+0.06%)
Jun 14, 2005 39.24 39.49 39.23 39.34 30,367 +0.04(+0.09%)
Jun 13, 2005 39.18 39.44 39.07 39.30 26,009 +0.05(+0.13%)
Jun 10, 2005 39.18 39.35 39.07 39.25 51,338 +0.04(+0.11%)
Jun 09, 2005 39.25 39.32 39.04 39.21 45,074 -0.08(-0.21%)
Jun 08, 2005 39.51 39.51 39.15 39.29 66,045 -0.05(-0.13%)
Jun 07, 2005 39.25 39.48 39.10 39.34 50,113 +0.22(+0.56%)
Jun 06, 2005 39.07 39.12 38.88 39.12 40,172 -0.01(-0.04%)
Jun 03, 2005 39.40 39.40 38.99 39.13 40,308 -0.28(-0.71%)
Jun 02, 2005 39.25 39.41 39.11 39.41 37,040 +0.10(+0.24%)
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.