US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.50 15.50 15.40 15.43 121,047 -0.04(-0.27%)
Mar 30, 2005 15.26 15.47 15.26 15.47 109,827 +0.25(+1.62%)
Mar 29, 2005 15.31 15.38 15.20 15.22 46,923 -0.13(-0.84%)
Mar 28, 2005 15.29 15.38 15.29 15.35 101,666 +0.06(+0.38%)
Mar 24, 2005 15.29 15.37 15.29 15.29 115,267 -0.04(-0.25%)
Mar 23, 2005 15.28 15.38 15.26 15.33 114,587 +0.00(+0.00%)
Mar 22, 2005 15.40 15.48 15.29 15.33 136,348 -0.15(-0.99%)
Mar 21, 2005 15.48 15.50 15.40 15.48 97,586 -0.03(-0.21%)
Mar 18, 2005 15.53 15.60 15.45 15.51 73,784 -0.03(-0.19%)
Mar 17, 2005 15.54 15.61 15.50 15.54 93,166 -0.04(-0.28%)
Mar 16, 2005 15.66 15.69 15.54 15.59 107,106 -0.16(-1.01%)
Mar 15, 2005 15.87 15.87 15.75 15.75 62,904 -0.07(-0.45%)
Mar 14, 2005 15.75 15.82 15.73 15.82 101,666 +0.08(+0.50%)
Mar 11, 2005 15.78 15.86 15.71 15.74 102,346 -0.03(-0.19%)
Mar 10, 2005 15.82 15.88 15.75 15.77 77,865 +0.01(+0.04%)
Mar 09, 2005 15.85 15.91 15.71 15.76 172,051 -0.13(-0.80%)
Mar 08, 2005 16.00 16.01 15.88 15.89 201,292 -0.11(-0.70%)
Mar 07, 2005 16.03 16.05 15.98 16.00 137,028 -0.03(-0.16%)
Mar 04, 2005 16.01 16.05 15.98 16.03 1,564,100 +0.08(+0.48%)
Mar 03, 2005 15.91 15.98 15.85 15.95 79,565 +0.04(+0.24%)
Mar 02, 2005 15.95 15.99 15.85 15.91 70,384 -0.08(-0.52%)
Mar 01, 2005 15.91 16.00 15.89 15.99 499,492 +0.13(+0.80%)
Feb 28, 2005 15.94 15.94 15.81 15.87 163,210 -0.09(-0.57%)
Feb 25, 2005 15.84 15.96 15.78 15.96 128,528 +0.12(+0.74%)
Feb 24, 2005 15.70 15.84 15.64 15.84 85,685 +0.12(+0.75%)
Feb 23, 2005 15.62 15.73 15.58 15.72 207,753 +0.15(+0.96%)
Feb 22, 2005 15.78 15.82 15.57 15.57 119,347 -0.28(-1.74%)
Feb 18, 2005 15.91 15.91 15.83 15.85 150,289 -0.06(-0.39%)
Feb 17, 2005 16.00 16.00 15.88 15.91 213,873 -0.06(-0.35%)
Feb 16, 2005 15.94 16.03 15.69 15.97 128,188 -0.02(-0.15%)
Feb 15, 2005 15.98 16.00 15.92 15.99 138,388 +0.03(+0.17%)
Feb 14, 2005 15.95 15.98 15.91 15.96 121,047 +0.05(+0.33%)
Feb 11, 2005 15.88 15.97 15.79 15.91 219,314 +0.02(+0.13%)
Feb 10, 2005 15.82 15.90 15.79 15.89 110,847 +0.07(+0.45%)
Feb 09, 2005 16.03 16.03 15.82 15.82 114,247 -0.20(-1.23%)
Feb 08, 2005 16.06 16.06 15.95 16.02 116,967 -0.01(-0.04%)
Feb 07, 2005 16.09 16.10 15.98 16.02 285,958 -0.03(-0.17%)
Feb 04, 2005 15.88 16.05 15.86 16.05 198,912 +0.18(+1.15%)
Feb 03, 2005 15.88 15.89 15.80 15.87 364,843 -0.04(-0.22%)
Feb 02, 2005 15.84 15.90 15.79 15.90 339,681 +0.11(+0.67%)
Feb 01, 2005 15.76 15.80 15.68 15.80 648,081 +0.04(+0.24%)
Jan 31, 2005 15.78 15.78 15.66 15.76 98,606 +0.13(+0.85%)
Jan 28, 2005 15.66 15.66 15.52 15.63 209,113 +0.00(+0.00%)
Jan 27, 2005 15.53 15.64 15.52 15.63 104,386 +0.11(+0.74%)
Jan 26, 2005 15.53 15.57 15.48 15.51 153,689 +0.04(+0.27%)
Jan 25, 2005 15.45 15.55 15.45 15.47 95,546 +0.04(+0.29%)
Jan 24, 2005 15.53 15.55 15.43 15.43 113,227 -0.09(-0.57%)
Jan 21, 2005 15.66 15.66 15.48 15.51 558,656 -0.12(-0.79%)
Jan 20, 2005 15.63 15.70 15.61 15.64 223,734 -0.09(-0.54%)
Jan 19, 2005 15.76 15.80 15.72 15.72 91,125 -0.01(-0.06%)
Jan 18, 2005 15.57 15.73 15.50 15.73 232,234 +0.16(+1.06%)
Jan 14, 2005 15.50 15.60 15.48 15.57 161,170 +0.15(+0.95%)
Jan 13, 2005 15.57 15.57 15.42 15.42 56,783 -0.13(-0.85%)
Jan 12, 2005 15.53 15.55 15.39 15.55 139,409 +0.01(+0.06%)
Jan 11, 2005 15.58 15.58 15.48 15.54 127,508 -0.05(-0.34%)
Jan 10, 2005 15.43 15.67 15.43 15.60 1,015,645 +0.15(+0.99%)
Jan 07, 2005 15.44 15.47 15.34 15.44 104,046 +0.03(+0.19%)
Jan 06, 2005 15.38 15.45 15.30 15.41 95,546 +0.09(+0.61%)
Jan 05, 2005 15.43 15.48 15.32 15.32 81,945 -0.09(-0.59%)
Jan 04, 2005 15.62 15.63 15.39 15.41 121,387 -0.14(-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.