US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.18 40.34 39.97 39.97 45,992 -0.34(-0.85%)
Jun 29, 2005 40.45 40.45 40.16 40.31 57,261 -0.05(-0.13%)
Jun 28, 2005 39.99 40.37 39.97 40.36 94,605 +0.51(+1.28%)
Jun 27, 2005 39.95 39.95 39.74 39.85 57,785 -0.06(-0.15%)
Jun 24, 2005 40.30 40.36 39.91 39.91 61,323 -0.54(-1.34%)
Jun 23, 2005 40.98 40.98 40.39 40.46 40,620 -0.47(-1.15%)
Jun 22, 2005 40.98 41.04 40.77 40.93 35,116 -0.10(-0.24%)
Jun 21, 2005 41.06 41.06 40.83 41.03 27,254 +0.04(+0.09%)
Jun 20, 2005 41.02 41.07 40.84 40.99 128,412 -0.27(-0.67%)
Jun 17, 2005 41.25 41.39 41.16 41.26 37,082 +0.27(+0.65%)
Jun 16, 2005 41.00 41.07 40.91 41.00 79,930 +0.09(+0.22%)
Jun 15, 2005 41.02 41.02 40.72 40.91 34,461 +0.02(+0.06%)
Jun 14, 2005 40.78 41.04 40.77 40.88 29,220 +0.04(+0.09%)
Jun 13, 2005 40.72 40.99 40.61 40.84 25,027 +0.05(+0.13%)
Jun 10, 2005 40.72 40.89 40.61 40.79 49,399 +0.05(+0.11%)
Jun 09, 2005 40.79 40.86 40.57 40.75 43,371 -0.08(-0.21%)
Jun 08, 2005 41.06 41.06 40.69 40.83 63,550 -0.05(-0.13%)
Jun 07, 2005 40.79 41.03 40.64 40.88 48,220 +0.23(+0.56%)
Jun 06, 2005 40.60 40.65 40.40 40.65 38,654 -0.02(-0.04%)
Jun 03, 2005 40.94 40.94 40.52 40.67 38,785 -0.29(-0.71%)
Jun 02, 2005 40.79 40.96 40.65 40.96 35,640 +0.10(+0.24%)
Jun 01, 2005 40.45 40.95 40.45 40.86 117,667 +0.24(+0.60%)
May 31, 2005 40.64 40.70 40.52 40.62 36,427 -0.12(-0.30%)
May 27, 2005 40.68 40.83 40.66 40.74 23,847 +0.44(+1.10%)
May 26, 2005 40.81 40.87 40.30 40.30 51,102 -0.34(-0.83%)
May 25, 2005 40.83 40.83 40.49 40.63 41,275 -0.22(-0.54%)
May 24, 2005 40.75 40.90 40.68 40.85 52,151 -0.07(-0.17%)
May 23, 2005 40.98 41.09 40.84 40.92 61,061 -0.01(-0.02%)
May 20, 2005 40.72 40.94 40.71 40.93 36,296 +0.11(+0.26%)
May 19, 2005 40.68 40.88 40.56 40.82 42,454 +0.23(+0.56%)
May 18, 2005 40.22 40.70 40.22 40.59 39,965 +0.50(+1.24%)
May 17, 2005 39.84 40.10 39.68 40.10 24,896 +0.34(+0.84%)
May 16, 2005 39.57 39.88 39.43 39.76 124,219 +0.44(+1.11%)
May 13, 2005 39.57 39.72 39.19 39.33 56,213 -0.31(-0.77%)
May 12, 2005 39.91 40.05 39.63 39.63 47,040 -0.34(-0.84%)
May 11, 2005 39.68 39.97 39.58 39.97 28,303 +0.25(+0.63%)
May 10, 2005 39.91 39.96 39.59 39.72 33,544 -0.24(-0.59%)
May 09, 2005 39.91 40.03 39.72 39.95 36,296 +0.11(+0.27%)
May 06, 2005 40.07 40.07 39.78 39.84 80,323 -0.07(-0.17%)
May 05, 2005 40.03 40.10 39.64 39.91 97,095 -0.11(-0.27%)
May 04, 2005 39.61 40.04 39.60 40.02 116,881 +0.41(+1.04%)
May 03, 2005 39.49 39.75 39.37 39.61 31,840 +0.17(+0.43%)
May 02, 2005 39.30 39.44 39.23 39.44 64,337 +0.24(+0.62%)
Apr 29, 2005 39.23 39.23 38.69 39.20 104,826 +0.11(+0.29%)
Apr 28, 2005 39.15 39.37 39.01 39.08 70,757 -0.26(-0.66%)
Apr 27, 2005 39.19 39.40 38.81 39.34 98,405 +0.04(+0.10%)
Apr 26, 2005 39.53 39.61 39.30 39.30 118,453 -0.28(-0.71%)
Apr 25, 2005 39.27 39.59 39.24 39.59 45,599 +0.37(+0.93%)
Apr 22, 2005 39.46 39.46 38.92 39.22 39,309 -0.32(-0.81%)
Apr 21, 2005 39.11 39.54 39.02 39.54 102,598 +0.86(+2.23%)
Apr 20, 2005 39.23 39.46 38.68 38.68 112,033 -0.71(-1.80%)
Apr 19, 2005 39.30 39.39 39.11 39.39 112,033 +0.33(+0.84%)
Apr 18, 2005 39.19 39.20 38.90 39.06 122,777 -0.14(-0.37%)
Apr 15, 2005 39.61 39.81 39.08 39.20 60,668 -0.50(-1.25%)
Apr 14, 2005 40.10 40.10 39.70 39.70 109,543 -0.31(-0.78%)
Apr 13, 2005 40.37 40.37 39.93 40.01 164,577 -0.50(-1.24%)
Apr 12, 2005 40.07 40.54 39.87 40.52 53,592 +0.39(+0.97%)
Apr 11, 2005 40.26 40.37 40.10 40.13 64,206 -0.13(-0.32%)
Apr 08, 2005 40.45 40.45 40.15 40.26 74,950 -0.04(-0.09%)
Apr 07, 2005 40.14 40.39 40.04 40.30 55,295 +0.24(+0.59%)
Apr 06, 2005 40.30 40.30 39.95 40.06 43,371 -0.10(-0.25%)
Apr 05, 2005 40.07 40.21 39.97 40.16 37,999 +0.24(+0.59%)
Apr 04, 2005 39.84 40.06 39.70 39.92 26,730 +0.18(+0.44%)
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.