US Consumer Goods Ishares ETF (NY: IYK )

206.05 +0.56 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 40.84 40.84 40.65 40.65 80,978 -0.20(-0.49%)
Dec 29, 2005 40.91 41.02 40.82 40.84 67,743 -0.09(-0.22%)
Dec 28, 2005 40.89 41.04 40.89 40.94 30,399 +0.04(+0.09%)
Dec 27, 2005 41.17 41.23 40.86 40.90 97,619 -0.22(-0.54%)
Dec 23, 2005 41.21 41.21 41.08 41.12 37,213 +0.02(+0.06%)
Dec 22, 2005 41.13 41.13 40.97 41.10 93,426 -0.11(-0.26%)
Dec 21, 2005 41.20 41.35 41.10 41.20 63,550 +0.16(+0.39%)
Dec 20, 2005 41.23 41.26 41.01 41.04 30,923 -0.21(-0.50%)
Dec 19, 2005 41.30 41.46 41.20 41.25 31,447 -0.17(-0.41%)
Dec 16, 2005 41.67 41.72 41.42 41.42 83,074 +0.01(+0.02%)
Dec 15, 2005 41.33 41.52 41.33 41.41 79,536 +0.05(+0.11%)
Dec 14, 2005 41.14 41.52 41.14 41.36 45,861 +0.31(+0.75%)
Dec 13, 2005 40.77 41.15 40.77 41.06 40,096 +0.40(+0.99%)
Dec 12, 2005 40.74 40.83 40.55 40.65 68,530 +0.04(+0.09%)
Dec 09, 2005 40.53 40.71 40.52 40.62 83,336 +0.08(+0.21%)
Dec 08, 2005 40.58 40.82 40.45 40.53 25,420 -0.02(-0.06%)
Dec 07, 2005 40.88 40.88 40.46 40.55 25,420 -0.25(-0.62%)
Dec 06, 2005 40.94 41.04 40.81 40.81 154,880 -0.03(-0.07%)
Dec 05, 2005 40.94 40.94 40.75 40.84 55,819 -0.17(-0.41%)
Dec 02, 2005 40.89 41.08 40.89 41.01 83,861 -0.02(-0.04%)
Dec 01, 2005 40.72 41.10 40.68 41.02 212,535 +0.31(+0.77%)
Nov 30, 2005 40.96 41.10 40.65 40.71 230,224 -0.23(-0.56%)
Nov 29, 2005 40.93 41.13 40.88 40.94 134,570 +0.14(+0.34%)
Nov 28, 2005 40.91 41.02 40.75 40.80 246,865 -0.25(-0.61%)
Nov 25, 2005 40.75 41.16 40.75 41.05 183,445 +0.14(+0.34%)
Nov 23, 2005 40.49 41.05 40.47 40.91 246,734 +0.09(+0.22%)
Nov 22, 2005 40.50 40.91 40.50 40.82 87,923 +0.16(+0.39%)
Nov 21, 2005 40.45 40.72 40.45 40.66 47,564 +0.21(+0.51%)
Nov 18, 2005 40.32 40.54 40.22 40.46 83,074 +0.09(+0.23%)
Nov 17, 2005 40.16 40.36 40.16 40.36 27,909 +0.22(+0.55%)
Nov 16, 2005 40.07 40.21 40.00 40.14 38,785 -0.02(-0.06%)
Nov 15, 2005 40.46 40.52 40.13 40.17 25,551 -0.20(-0.49%)
Nov 14, 2005 40.46 40.60 40.34 40.36 113,998 -0.15(-0.38%)
Nov 11, 2005 40.45 40.52 40.36 40.52 42,978 +0.12(+0.30%)
Nov 10, 2005 40.08 40.52 39.99 40.39 63,026 +0.34(+0.84%)
Nov 09, 2005 40.07 40.20 40.01 40.06 40,096 -0.05(-0.11%)
Nov 08, 2005 40.10 40.16 40.01 40.10 87,923 -0.24(-0.59%)
Nov 07, 2005 40.37 40.41 40.20 40.34 36,558 +0.08(+0.21%)
Nov 04, 2005 40.43 40.44 40.10 40.26 98,536 -0.05(-0.11%)
Nov 03, 2005 65.51 40.63 40.18 40.30 89,757 -0.01(-0.02%)
Nov 02, 2005 39.91 40.33 39.91 40.31 89,626 +0.38(+0.96%)
Nov 01, 2005 40.17 40.17 39.86 39.93 52,806 -0.19(-0.48%)
Oct 31, 2005 39.96 40.22 39.96 40.12 25,682 +0.22(+0.55%)
Oct 28, 2005 39.61 39.92 39.44 39.90 44,944 +0.73(+1.85%)
Oct 27, 2005 39.38 39.44 39.17 39.17 56,868 -0.45(-1.14%)
Oct 26, 2005 39.76 40.07 39.62 39.62 76,523 -0.32(-0.80%)
Oct 25, 2005 39.96 40.01 39.60 39.94 28,041 -0.11(-0.27%)
Oct 24, 2005 39.68 40.05 39.65 40.05 25,158 +0.47(+1.20%)
Oct 21, 2005 39.66 39.84 39.42 39.58 45,075 -0.06(-0.15%)
Oct 20, 2005 40.03 40.08 39.56 39.64 68,923 -0.29(-0.73%)
Oct 19, 2005 39.33 39.93 39.28 39.93 43,371 +0.27(+0.69%)
Oct 18, 2005 39.86 39.86 39.58 39.65 29,351 -0.31(-0.76%)
Oct 17, 2005 39.50 40.02 39.50 39.96 107,315 +0.46(+1.16%)
Oct 14, 2005 39.27 39.58 39.14 39.50 35,247 +0.27(+0.68%)
Oct 13, 2005 39.10 39.34 39.04 39.23 39,965 -0.06(-0.16%)
Oct 12, 2005 39.61 39.61 39.21 39.30 35,247 -0.18(-0.44%)
Oct 11, 2005 39.46 39.74 39.38 39.47 35,640 -0.04(-0.10%)
Oct 10, 2005 39.89 39.91 39.46 39.51 41,144 -0.40(-0.99%)
Oct 07, 2005 39.95 40.10 39.80 39.91 47,826 -0.13(-0.32%)
Oct 06, 2005 40.26 40.36 39.72 40.04 53,723 -0.23(-0.57%)
Oct 05, 2005 40.72 40.72 40.26 40.26 56,999 -0.46(-1.12%)
Oct 04, 2005 41.03 41.15 40.72 40.72 21,882 -0.40(-0.98%)
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.