US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 40.55 40.55 40.36 40.36 81,557 -0.20(-0.49%)
Dec 29, 2005 40.62 40.73 40.53 40.55 68,228 -0.09(-0.22%)
Dec 28, 2005 40.60 40.75 40.60 40.65 30,616 +0.04(+0.09%)
Dec 27, 2005 40.87 40.93 40.57 40.61 98,317 -0.22(-0.54%)
Dec 23, 2005 40.92 40.92 40.79 40.83 37,479 +0.02(+0.06%)
Dec 22, 2005 40.84 40.84 40.68 40.80 94,094 -0.11(-0.26%)
Dec 21, 2005 40.90 41.05 40.81 40.91 64,005 +0.16(+0.39%)
Dec 20, 2005 40.93 40.97 40.72 40.75 31,144 -0.20(-0.50%)
Dec 19, 2005 41.01 41.17 40.90 40.96 31,672 -0.17(-0.41%)
Dec 16, 2005 41.37 41.43 41.12 41.12 83,668 +0.01(+0.02%)
Dec 15, 2005 41.04 41.22 41.03 41.12 80,105 +0.04(+0.11%)
Dec 14, 2005 40.85 41.23 40.85 41.07 46,189 +0.30(+0.75%)
Dec 13, 2005 40.48 40.86 40.48 40.77 40,382 +0.40(+0.99%)
Dec 12, 2005 40.45 40.54 40.27 40.37 69,020 +0.04(+0.09%)
Dec 09, 2005 40.24 40.42 40.23 40.33 83,932 +0.08(+0.21%)
Dec 08, 2005 40.29 40.53 40.16 40.24 25,602 -0.02(-0.06%)
Dec 07, 2005 40.59 40.59 40.17 40.27 25,602 -0.25(-0.62%)
Dec 06, 2005 40.65 40.75 40.52 40.52 155,988 -0.03(-0.07%)
Dec 05, 2005 40.65 40.65 40.46 40.55 56,219 -0.17(-0.41%)
Dec 02, 2005 40.60 40.79 40.60 40.71 84,460 -0.02(-0.04%)
Dec 01, 2005 40.43 40.80 40.39 40.73 214,054 +0.31(+0.77%)
Nov 30, 2005 40.67 40.81 40.37 40.42 231,870 -0.23(-0.56%)
Nov 29, 2005 40.64 40.84 40.59 40.65 135,532 +0.14(+0.34%)
Nov 28, 2005 40.62 40.73 40.46 40.51 248,630 -0.25(-0.61%)
Nov 25, 2005 40.46 40.87 40.46 40.76 184,757 +0.14(+0.34%)
Nov 23, 2005 40.20 40.76 40.18 40.62 248,498 +0.09(+0.22%)
Nov 22, 2005 40.21 40.62 40.21 40.53 88,551 +0.16(+0.39%)
Nov 21, 2005 40.16 40.43 40.16 40.37 47,904 +0.20(+0.51%)
Nov 18, 2005 40.03 40.25 39.93 40.17 83,668 +0.09(+0.23%)
Nov 17, 2005 39.87 40.08 39.87 40.08 28,109 +0.22(+0.55%)
Nov 16, 2005 39.78 39.93 39.71 39.86 39,062 -0.02(-0.06%)
Nov 15, 2005 40.17 40.23 39.84 39.88 25,734 -0.20(-0.49%)
Nov 14, 2005 40.17 40.31 40.05 40.08 114,813 -0.15(-0.38%)
Nov 11, 2005 40.16 40.24 40.07 40.23 43,286 +0.12(+0.30%)
Nov 10, 2005 39.80 40.24 39.71 40.11 63,477 +0.33(+0.84%)
Nov 09, 2005 39.78 39.91 39.72 39.77 40,382 -0.05(-0.11%)
Nov 08, 2005 39.82 39.87 39.72 39.82 88,551 -0.23(-0.59%)
Nov 07, 2005 40.09 40.12 39.91 40.05 36,819 +0.08(+0.21%)
Nov 04, 2005 40.15 40.15 39.82 39.97 99,241 -0.05(-0.11%)
Nov 03, 2005 65.05 40.34 39.90 40.02 90,399 -0.01(-0.02%)
Nov 02, 2005 39.63 40.04 39.63 40.02 90,267 +0.38(+0.96%)
Nov 01, 2005 39.89 39.89 39.58 39.65 53,183 -0.19(-0.48%)
Oct 31, 2005 39.68 39.93 39.68 39.83 25,866 +0.22(+0.55%)
Oct 28, 2005 39.33 39.64 39.16 39.62 45,265 +0.72(+1.85%)
Oct 27, 2005 39.10 39.16 38.90 38.90 57,274 -0.45(-1.14%)
Oct 26, 2005 39.48 39.79 39.33 39.34 77,070 -0.32(-0.80%)
Oct 25, 2005 39.68 39.73 39.32 39.66 28,241 -0.11(-0.27%)
Oct 24, 2005 39.40 39.77 39.37 39.77 25,338 +0.47(+1.20%)
Oct 21, 2005 39.38 39.55 39.14 39.30 45,397 -0.06(-0.15%)
Oct 20, 2005 39.74 39.80 39.28 39.36 69,415 -0.29(-0.73%)
Oct 19, 2005 39.05 39.65 39.00 39.65 43,681 +0.27(+0.69%)
Oct 18, 2005 39.58 39.58 39.30 39.37 29,561 -0.30(-0.76%)
Oct 17, 2005 39.22 39.74 39.22 39.68 108,083 +0.45(+1.16%)
Oct 14, 2005 38.99 39.30 38.87 39.22 35,499 +0.27(+0.68%)
Oct 13, 2005 38.83 39.06 38.76 38.96 40,250 -0.06(-0.16%)
Oct 12, 2005 39.33 39.33 38.93 39.02 35,499 -0.17(-0.44%)
Oct 11, 2005 39.18 39.46 39.10 39.19 35,895 -0.04(-0.10%)
Oct 10, 2005 39.61 39.62 39.18 39.23 41,438 -0.39(-0.99%)
Oct 07, 2005 39.67 39.82 39.52 39.62 48,168 -0.13(-0.32%)
Oct 06, 2005 39.98 40.07 39.43 39.75 54,107 -0.23(-0.57%)
Oct 05, 2005 40.43 40.43 39.97 39.98 57,406 -0.45(-1.12%)
Oct 04, 2005 40.74 40.86 40.43 40.43 22,038 -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.