US Consumer Goods Ishares ETF (NY: IYK )

185.39 USD +2.33 (+1.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 52.70 52.70 52.36 52.45 35,600 -0.14(-0.27%)
Mar 30, 2005 51.90 52.59 51.90 52.59 32,300 +0.84(+1.62%)
Mar 29, 2005 52.05 52.29 51.70 51.75 13,800 -0.44(-0.84%)
Mar 28, 2005 52.00 52.30 51.98 52.19 29,900 +0.20(+0.38%)
Mar 24, 2005 52.00 52.27 51.99 51.99 33,900 -0.13(-0.25%)
Mar 23, 2005 51.95 52.31 51.90 52.12 33,700 +0.00(+0.00%)
Mar 22, 2005 52.35 52.65 52.00 52.12 40,100 -0.52(-0.99%)
Mar 21, 2005 52.65 52.70 52.36 52.64 28,700 -0.11(-0.21%)
Mar 18, 2005 52.80 53.04 52.52 52.75 21,700 -0.10(-0.19%)
Mar 17, 2005 52.85 53.09 52.70 52.85 27,400 -0.15(-0.28%)
Mar 16, 2005 53.25 53.36 52.85 53.00 31,500 -0.54(-1.01%)
Mar 15, 2005 53.95 53.95 53.54 53.54 18,500 -0.24(-0.45%)
Mar 14, 2005 53.55 53.78 53.49 53.78 29,900 +0.27(+0.50%)
Mar 11, 2005 53.65 53.94 53.43 53.51 30,100 -0.10(-0.19%)
Mar 10, 2005 53.80 54.00 53.54 53.61 22,900 +0.02(+0.04%)
Mar 09, 2005 53.90 54.10 53.43 53.59 50,600 -0.43(-0.80%)
Mar 08, 2005 54.40 54.44 54.00 54.02 59,200 -0.38(-0.70%)
Mar 07, 2005 54.50 54.56 54.33 54.40 40,300 -0.09(-0.17%)
Mar 04, 2005 54.45 54.57 54.32 54.49 460,000 +0.26(+0.48%)
Mar 03, 2005 54.10 54.35 53.91 54.23 23,400 +0.13(+0.24%)
Mar 02, 2005 54.25 54.38 53.90 54.10 20,700 -0.28(-0.51%)
Mar 01, 2005 54.10 54.40 54.02 54.38 146,900 +0.43(+0.80%)
Feb 28, 2005 54.20 54.21 53.75 53.95 48,000 -0.31(-0.57%)
Feb 25, 2005 53.85 54.28 53.65 54.26 37,800 +0.40(+0.74%)
Feb 24, 2005 53.40 53.86 53.18 53.86 25,200 +0.40(+0.75%)
Feb 23, 2005 53.10 53.48 52.99 53.46 61,100 +0.51(+0.96%)
Feb 22, 2005 53.65 53.80 52.95 52.95 35,100 -0.94(-1.74%)
Feb 18, 2005 54.10 54.10 53.81 53.89 44,200 -0.21(-0.39%)
Feb 17, 2005 54.40 54.40 54.00 54.10 62,900 -0.19(-0.35%)
Feb 16, 2005 54.20 54.49 53.35 54.29 37,700 -0.08(-0.15%)
Feb 15, 2005 54.35 54.42 54.12 54.37 40,700 +0.09(+0.17%)
Feb 14, 2005 54.25 54.32 54.09 54.28 35,600 +0.18(+0.33%)
Feb 11, 2005 54.00 54.29 53.68 54.10 64,500 +0.07(+0.13%)
Feb 10, 2005 53.80 54.07 53.69 54.03 32,600 +0.24(+0.45%)
Feb 09, 2005 54.50 54.50 53.79 53.79 33,600 -0.67(-1.23%)
Feb 08, 2005 54.60 54.60 54.24 54.46 34,400 -0.02(-0.04%)
Feb 07, 2005 54.70 54.75 54.34 54.48 84,100 -0.09(-0.16%)
Feb 04, 2005 54.00 54.57 53.93 54.57 58,500 +0.62(+1.15%)
Feb 03, 2005 54.00 54.02 53.74 53.95 107,300 -0.12(-0.22%)
Feb 02, 2005 53.85 54.07 53.69 54.07 99,900 +0.36(+0.67%)
Feb 01, 2005 53.60 53.71 53.33 53.71 190,600 +0.13(+0.24%)
Jan 31, 2005 53.65 53.65 53.25 53.58 29,000 +0.45(+0.85%)
Jan 28, 2005 53.25 53.25 52.77 53.13 61,500 +0.00(+0.00%)
Jan 27, 2005 52.80 53.17 52.78 53.13 30,700 +0.39(+0.74%)
Jan 26, 2005 52.80 52.94 52.65 52.74 45,200 +0.14(+0.27%)
Jan 25, 2005 52.55 52.89 52.55 52.60 28,100 +0.15(+0.29%)
Jan 24, 2005 52.80 52.88 52.45 52.45 33,300 -0.30(-0.57%)
Jan 21, 2005 53.25 53.25 52.65 52.75 164,300 -0.42(-0.79%)
Jan 20, 2005 53.15 53.37 53.07 53.17 65,800 -0.29(-0.54%)
Jan 19, 2005 53.60 53.73 53.46 53.46 26,800 -0.03(-0.06%)
Jan 18, 2005 52.95 53.49 52.70 53.49 68,300 +0.56(+1.06%)
Jan 14, 2005 52.72 53.06 52.65 52.93 47,400 +0.50(+0.95%)
Jan 13, 2005 52.95 52.95 52.43 52.43 16,700 -0.45(-0.85%)
Jan 12, 2005 52.80 52.88 52.34 52.88 41,000 +0.03(+0.06%)
Jan 11, 2005 52.98 52.98 52.62 52.85 37,500 -0.18(-0.34%)
Jan 10, 2005 52.45 53.28 52.45 53.03 298,700 +0.52(+0.99%)
Jan 07, 2005 52.50 52.59 52.15 52.51 30,600 +0.10(+0.19%)
Jan 06, 2005 52.30 52.52 52.02 52.41 28,100 +0.32(+0.61%)
Jan 05, 2005 52.45 52.64 52.09 52.09 24,100 -0.31(-0.59%)
Jan 04, 2005 53.10 53.13 52.32 52.40 35,700 -0.47(-0.89%)
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.