US Consumer Goods Ishares ETF (NY: IYK )

67.61 +0.06 (+0.10%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 41.81 41.84 41.62 41.62 26,009 -0.15(-0.35%)
Sep 28, 2006 41.89 41.89 41.59 41.77 24,920 -0.08(-0.19%)
Sep 27, 2006 41.64 41.92 41.64 41.85 26,418 +0.11(+0.26%)
Sep 26, 2006 41.45 41.75 41.34 41.74 28,733 +0.04(+0.09%)
Sep 25, 2006 41.66 41.90 41.37 41.70 56,104 +0.02(+0.05%)
Sep 22, 2006 41.73 41.73 41.56 41.68 71,220 -0.01(-0.02%)
Sep 21, 2006 41.99 42.02 41.63 41.69 29,414 -0.21(-0.49%)
Sep 20, 2006 41.69 41.92 41.69 41.89 87,970 +0.18(+0.44%)
Sep 19, 2006 41.71 41.75 41.46 41.71 447,750 +0.05(+0.12%)
Sep 18, 2006 41.88 41.88 41.56 41.66 95,460 -0.16(-0.39%)
Sep 15, 2006 41.95 41.98 41.70 41.82 705,942 +0.03(+0.07%)
Sep 14, 2006 41.71 41.84 41.52 41.79 51,338 +0.11(+0.26%)
Sep 13, 2006 41.79 41.84 41.64 41.68 34,725 -0.15(-0.35%)
Sep 12, 2006 41.42 41.87 41.42 41.83 108,669 +0.40(+0.98%)
Sep 11, 2006 41.29 41.50 41.20 41.42 72,582 +0.13(+0.32%)
Sep 08, 2006 41.16 41.29 41.15 41.29 19,473 +0.22(+0.54%)
Sep 07, 2006 41.14 41.27 41.03 41.07 32,682 -0.15(-0.36%)
Sep 06, 2006 41.40 41.40 41.21 41.22 102,949 -0.23(-0.57%)
Sep 05, 2006 41.63 41.63 41.36 41.45 50,521 -0.16(-0.39%)
Sep 01, 2006 41.60 41.64 41.48 41.61 234,497 +0.18(+0.43%)
Aug 31, 2006 41.50 41.50 41.38 41.44 58,011 +0.01(+0.02%)
Aug 30, 2006 41.46 41.48 41.30 41.43 76,395 +0.13(+0.32%)
Aug 29, 2006 41.02 41.30 41.02 41.30 87,153 +0.21(+0.52%)
Aug 28, 2006 40.88 41.16 40.79 41.09 52,700 +0.24(+0.59%)
Aug 25, 2006 40.85 40.88 40.76 40.84 69,586 -0.05(-0.13%)
Aug 24, 2006 40.89 40.90 40.75 40.90 39,082 +0.18(+0.43%)
Aug 23, 2006 40.93 40.98 40.70 40.72 41,670 -0.20(-0.48%)
Aug 22, 2006 40.80 41.00 40.80 40.92 29,822 +0.12(+0.29%)
Aug 21, 2006 40.87 40.92 40.76 40.80 47,934 -0.13(-0.32%)
Aug 18, 2006 40.84 40.94 40.65 40.93 21,243 +0.27(+0.67%)
Aug 17, 2006 40.73 40.80 40.63 40.66 22,741 -0.05(-0.13%)
Aug 16, 2006 40.63 40.73 40.48 40.71 18,792 +0.21(+0.51%)
Aug 15, 2006 40.52 40.56 40.38 40.51 42,351 +0.37(+0.93%)
Aug 14, 2006 40.39 40.50 40.11 40.13 70,675 +0.03(+0.07%)
Aug 11, 2006 40.12 40.18 40.03 40.10 24,648 -0.11(-0.27%)
Aug 10, 2006 39.92 40.26 39.89 40.21 21,107 +0.29(+0.74%)
Aug 09, 2006 40.30 40.30 39.92 39.92 28,052 -0.26(-0.64%)
Aug 08, 2006 40.20 40.35 40.01 40.18 40,580 +0.12(+0.31%)
Aug 07, 2006 40.09 40.15 39.94 40.05 34,997 -0.19(-0.47%)
Aug 04, 2006 40.45 40.53 40.01 40.24 28,324 +0.00(+0.00%)
Aug 03, 2006 39.87 40.30 39.87 40.24 25,601 +0.26(+0.64%)
Aug 02, 2006 40.02 40.12 39.89 39.98 42,895 +0.34(+0.85%)
Aug 01, 2006 39.71 39.75 39.54 39.65 52,972 -0.23(-0.57%)
Jul 31, 2006 40.01 40.04 39.85 39.87 18,383 -0.23(-0.59%)
Jul 28, 2006 39.87 40.18 39.87 40.11 33,499 +0.42(+1.05%)
Jul 27, 2006 40.09 40.09 39.67 39.69 26,690 -0.23(-0.59%)
Jul 26, 2006 39.93 40.04 39.76 39.93 58,011 +0.01(+0.04%)
Jul 25, 2006 39.58 40.01 39.53 39.91 118,065 +0.27(+0.69%)
Jul 24, 2006 39.29 39.67 39.29 39.64 40,580 +0.39(+0.99%)
Jul 21, 2006 39.23 39.32 39.17 39.25 48,070 -0.01(-0.04%)
Jul 20, 2006 39.43 39.51 39.27 39.27 17,839 -0.20(-0.50%)
Jul 19, 2006 39.07 39.57 39.07 39.46 59,373 +0.47(+1.21%)
Jul 18, 2006 38.86 39.00 38.63 38.99 83,204 +0.12(+0.32%)
Jul 17, 2006 38.79 38.97 38.79 38.87 55,696 +0.03(+0.08%)
Jul 14, 2006 38.99 39.09 38.57 38.84 35,133 -0.31(-0.79%)
Jul 13, 2006 39.40 39.40 39.07 39.15 45,619 -0.33(-0.84%)
Jul 12, 2006 39.79 39.80 39.41 39.48 102,949 -0.35(-0.87%)
Jul 11, 2006 39.54 39.86 39.54 39.82 72,990 +0.18(+0.44%)
Jul 10, 2006 39.57 39.83 39.57 39.65 38,401 +0.19(+0.48%)
Jul 07, 2006 39.51 39.62 39.43 39.46 97,366 -0.12(-0.30%)
Jul 06, 2006 39.14 39.79 39.11 39.57 378,300 +0.43(+1.11%)
Jul 05, 2006 39.20 39.20 39.00 39.14 110,712 -0.26(-0.67%)
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.