US Consumer Goods Ishares ETF (NY: IYK )

195.88 -1.02 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 41.07 41.08 40.73 40.88 63,345 -0.23(-0.57%)
Feb 25, 2005 40.80 41.13 40.65 41.12 49,884 +0.30(+0.74%)
Feb 24, 2005 40.46 40.81 40.30 40.81 33,256 +0.30(+0.75%)
Feb 23, 2005 40.24 40.52 40.15 40.51 80,633 +0.39(+0.96%)
Feb 22, 2005 40.65 40.77 40.12 40.12 46,321 -0.71(-1.74%)
Feb 18, 2005 40.99 40.99 40.77 40.84 58,330 -0.16(-0.39%)
Feb 17, 2005 41.22 41.22 40.92 40.99 83,008 -0.14(-0.35%)
Feb 16, 2005 41.07 41.29 40.43 41.14 49,752 -0.06(-0.15%)
Feb 15, 2005 41.18 41.24 41.01 41.20 53,711 +0.07(+0.17%)
Feb 14, 2005 41.11 41.16 40.99 41.13 46,981 +0.14(+0.33%)
Feb 11, 2005 40.92 41.14 40.68 40.99 85,120 +0.05(+0.13%)
Feb 10, 2005 40.77 40.97 40.68 40.94 43,022 +0.18(+0.45%)
Feb 09, 2005 41.30 41.30 40.76 40.76 44,341 -0.51(-1.23%)
Feb 08, 2005 41.37 41.37 41.10 41.27 45,397 -0.02(-0.04%)
Feb 07, 2005 41.45 41.49 41.18 41.28 110,986 -0.07(-0.16%)
Feb 04, 2005 40.92 41.35 40.87 41.35 77,202 +0.47(+1.15%)
Feb 03, 2005 40.92 40.93 40.72 40.88 141,603 -0.09(-0.22%)
Feb 02, 2005 40.80 40.97 40.68 40.97 131,837 +0.27(+0.67%)
Feb 01, 2005 40.62 40.70 40.41 40.70 251,534 +0.10(+0.24%)
Jan 31, 2005 40.65 40.65 40.35 40.60 38,271 +0.34(+0.85%)
Jan 28, 2005 40.35 40.35 39.99 40.26 81,161 +0.00(+0.00%)
Jan 27, 2005 40.01 40.29 39.99 40.26 40,514 +0.30(+0.74%)
Jan 26, 2005 40.01 40.12 39.90 39.96 59,650 +0.11(+0.27%)
Jan 25, 2005 39.82 40.08 39.82 39.86 37,083 +0.11(+0.29%)
Jan 24, 2005 40.01 40.07 39.74 39.74 43,945 -0.23(-0.57%)
Jan 21, 2005 40.35 40.35 39.90 39.97 216,826 -0.32(-0.79%)
Jan 20, 2005 40.27 40.44 40.21 40.29 86,835 -0.22(-0.54%)
Jan 19, 2005 40.62 40.71 40.51 40.51 35,367 -0.02(-0.06%)
Jan 18, 2005 40.12 40.53 39.93 40.53 90,135 +0.42(+1.06%)
Jan 14, 2005 39.95 40.21 39.90 40.11 62,553 +0.38(+0.95%)
Jan 13, 2005 40.12 40.12 39.73 39.73 22,038 -0.34(-0.85%)
Jan 12, 2005 40.01 40.07 39.66 40.07 54,107 +0.02(+0.06%)
Jan 11, 2005 40.15 40.15 39.87 40.05 49,488 -0.14(-0.34%)
Jan 10, 2005 39.74 40.37 39.74 40.18 394,193 +0.39(+0.99%)
Jan 07, 2005 39.78 39.85 39.52 39.79 40,382 +0.08(+0.19%)
Jan 06, 2005 39.63 39.80 39.42 39.71 37,083 +0.24(+0.61%)
Jan 05, 2005 39.74 39.89 39.47 39.47 31,804 -0.23(-0.59%)
Jan 04, 2005 40.24 40.26 39.65 39.71 47,113 -0.36(-0.89%)
Jan 03, 2005 40.62 40.62 40.06 40.06 289,541 -0.34(-0.84%)
Dec 31, 2004 40.58 40.65 40.40 40.40 26,525 -0.13(-0.32%)
Dec 30, 2004 40.34 40.60 40.34 40.53 20,191 +0.13(+0.32%)
Dec 29, 2004 40.50 40.50 40.27 40.40 43,154 -0.11(-0.26%)
Dec 28, 2004 40.24 40.51 40.24 40.51 47,377 +0.39(+0.98%)
Dec 27, 2004 40.27 40.34 40.08 40.12 18,343 -0.15(-0.38%)
Dec 23, 2004 40.35 40.35 40.16 40.27 43,681 -0.13(-0.32%)
Dec 22, 2004 40.27 40.45 40.17 40.40 31,936 +0.17(+0.43%)
Dec 21, 2004 40.06 40.22 39.92 40.22 84,460 +0.36(+0.89%)
Dec 20, 2004 39.93 40.16 39.80 39.87 42,494 -0.17(-0.42%)
Dec 17, 2004 40.16 40.24 39.90 40.03 40,514 -0.13(-0.32%)
Dec 16, 2004 40.27 40.34 40.02 40.16 25,602 -0.23(-0.58%)
Dec 15, 2004 40.23 40.40 39.98 40.40 42,230 +0.11(+0.28%)
Dec 14, 2004 40.01 40.36 39.98 40.28 32,992 +0.33(+0.83%)
Dec 13, 2004 39.93 39.99 39.63 39.95 46,717 +0.15(+0.38%)
Dec 10, 2004 39.71 39.93 39.58 39.80 36,027 -0.03(-0.08%)
Dec 09, 2004 39.40 39.83 39.02 39.83 75,750 +0.54(+1.37%)
Dec 08, 2004 39.18 39.33 39.00 39.29 27,845 +0.15(+0.39%)
Dec 07, 2004 39.37 39.40 39.02 39.14 49,224 -0.24(-0.62%)
Dec 06, 2004 39.59 39.59 39.26 39.38 44,869 -0.11(-0.27%)
Dec 03, 2004 39.47 39.74 39.47 39.49 49,752 -0.17(-0.44%)
Dec 02, 2004 39.10 39.66 39.10 39.66 29,957 +0.54(+1.38%)
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.