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 (%)
Aug 31, 2005 15.70 15.83 15.66 15.82 107,786 +0.16(+1.05%)
Aug 30, 2005 15.58 15.72 15.58 15.66 105,746 -0.09(-0.58%)
Aug 29, 2005 15.57 15.76 15.57 15.75 144,169 +0.10(+0.66%)
Aug 26, 2005 15.71 15.72 15.63 15.65 357,023 -0.06(-0.41%)
Aug 25, 2005 15.70 15.76 15.68 15.71 247,195 +0.07(+0.43%)
Aug 24, 2005 15.76 15.85 15.64 15.64 538,594 -0.13(-0.82%)
Aug 23, 2005 15.81 15.82 15.74 15.77 152,669 -0.06(-0.39%)
Aug 22, 2005 15.84 15.89 15.74 15.83 180,891 +0.06(+0.41%)
Aug 19, 2005 15.82 15.83 15.75 15.77 153,349 +0.00(+0.00%)
Aug 18, 2005 15.59 15.81 15.59 15.77 230,534 +0.17(+1.11%)
Aug 17, 2005 15.63 15.65 15.57 15.60 237,335 -0.01(-0.04%)
Aug 16, 2005 15.74 15.75 15.60 15.60 80,925 -0.16(-1.03%)
Aug 15, 2005 15.69 15.79 15.65 15.76 87,045 +0.09(+0.58%)
Aug 12, 2005 15.70 15.72 15.61 15.67 72,764 -0.06(-0.41%)
Aug 11, 2005 15.70 15.76 15.63 15.74 138,728 +0.05(+0.32%)
Aug 10, 2005 15.78 15.84 15.64 15.69 93,166 -0.01(-0.04%)
Aug 09, 2005 15.72 15.74 15.67 15.69 95,886 +0.05(+0.30%)
Aug 08, 2005 15.70 15.75 15.62 15.65 72,764 -0.08(-0.52%)
Aug 05, 2005 15.84 15.84 15.68 15.73 70,724 -0.15(-0.96%)
Aug 04, 2005 15.95 15.95 15.86 15.88 96,906 -0.10(-0.61%)
Aug 03, 2005 15.95 16.00 15.92 15.98 122,067 -0.02(-0.11%)
Aug 02, 2005 15.93 16.01 15.92 16.00 63,924 +0.07(+0.46%)
Aug 01, 2005 15.97 16.03 15.89 15.92 89,085 -0.04(-0.26%)
Jul 29, 2005 16.09 16.10 15.96 15.96 99,626 -0.10(-0.60%)
Jul 28, 2005 15.94 16.10 15.94 16.06 95,206 +0.14(+0.89%)
Jul 27, 2005 15.94 15.94 15.86 15.92 149,949 +0.04(+0.22%)
Jul 26, 2005 15.93 15.97 15.86 15.88 151,309 -0.01(-0.09%)
Jul 25, 2005 16.00 16.01 15.85 15.90 54,063 -0.06(-0.41%)
Jul 22, 2005 15.85 15.98 15.85 15.96 78,885 +0.07(+0.46%)
Jul 21, 2005 15.91 16.00 15.87 15.89 102,006 -0.07(-0.44%)
Jul 20, 2005 15.89 15.99 15.81 15.96 198,232 +0.01(+0.06%)
Jul 19, 2005 15.94 15.95 15.85 15.95 144,509 +0.07(+0.43%)
Jul 18, 2005 15.94 15.94 15.88 15.88 80,585 -0.04(-0.24%)
Jul 15, 2005 15.82 15.94 15.82 15.92 107,446 +0.00(+0.02%)
Jul 14, 2005 15.88 15.97 15.85 15.92 109,487 +0.10(+0.63%)
Jul 13, 2005 15.73 15.83 15.73 15.82 69,364 +0.09(+0.60%)
Jul 12, 2005 15.78 15.79 15.71 15.73 115,947 +0.03(+0.21%)
Jul 11, 2005 15.68 15.73 15.63 15.69 155,730 +0.13(+0.81%)
Jul 08, 2005 15.41 15.60 15.36 15.57 110,507 +0.21(+1.38%)
Jul 07, 2005 15.19 15.40 15.19 15.35 124,788 -0.03(-0.17%)
Jul 06, 2005 15.45 15.50 15.36 15.38 71,064 -0.13(-0.83%)
Jul 05, 2005 15.41 15.52 15.34 15.51 264,197 +0.10(+0.63%)
Jul 01, 2005 15.45 15.50 15.40 15.41 375,384 +0.01(+0.08%)
Jun 30, 2005 15.48 15.55 15.40 15.40 119,347 -0.13(-0.85%)
Jun 29, 2005 15.59 15.59 15.48 15.53 148,589 -0.02(-0.13%)
Jun 28, 2005 15.41 15.56 15.40 15.55 245,495 +0.20(+1.28%)
Jun 27, 2005 15.40 15.40 15.31 15.36 149,949 -0.02(-0.15%)
Jun 24, 2005 15.53 15.55 15.38 15.38 159,130 -0.21(-1.34%)
Jun 23, 2005 15.79 15.79 15.56 15.59 105,406 -0.18(-1.15%)
Jun 22, 2005 15.79 15.82 15.71 15.77 91,125 -0.04(-0.24%)
Jun 21, 2005 15.82 15.82 15.73 15.81 70,724 +0.01(+0.09%)
Jun 20, 2005 15.81 15.83 15.74 15.80 333,221 -0.11(-0.67%)
Jun 17, 2005 15.90 15.95 15.86 15.90 96,226 +0.10(+0.65%)
Jun 16, 2005 15.80 15.83 15.76 15.80 207,413 +0.04(+0.22%)
Jun 15, 2005 15.81 15.81 15.69 15.76 89,425 +0.01(+0.06%)
Jun 14, 2005 15.72 15.81 15.71 15.75 75,824 +0.01(+0.09%)
Jun 13, 2005 15.69 15.80 15.65 15.74 64,944 +0.02(+0.13%)
Jun 10, 2005 15.69 15.76 15.65 15.72 128,188 +0.02(+0.11%)
Jun 09, 2005 15.72 15.75 15.63 15.70 112,547 -0.03(-0.21%)
Jun 08, 2005 15.82 15.82 15.68 15.73 164,910 -0.02(-0.13%)
Jun 07, 2005 15.72 15.81 15.66 15.75 125,128 +0.09(+0.56%)
Jun 06, 2005 15.65 15.67 15.57 15.67 100,306 -0.01(-0.04%)
Jun 03, 2005 15.78 15.78 15.61 15.67 100,646 -0.11(-0.71%)
Jun 02, 2005 15.72 15.78 15.66 15.78 92,485 +0.04(+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.