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 (%)
Sep 30, 2005 40.50 40.77 40.39 40.76 73,639 +0.11(+0.28%)
Sep 29, 2005 40.24 40.65 40.08 40.65 82,217 +0.48(+1.21%)
Sep 28, 2005 40.24 40.34 40.03 40.16 34,576 -0.02(-0.06%)
Sep 27, 2005 40.01 40.30 39.89 40.18 36,951 +0.29(+0.72%)
Sep 26, 2005 40.08 40.21 39.77 39.90 110,458 -0.02(-0.06%)
Sep 23, 2005 39.92 40.06 39.67 39.92 67,700 +0.03(+0.08%)
Sep 22, 2005 39.55 40.01 39.55 39.89 73,243 +0.11(+0.29%)
Sep 21, 2005 39.86 40.02 39.73 39.77 81,425 -0.53(-1.32%)
Sep 20, 2005 40.60 40.71 40.19 40.30 38,667 -0.39(-0.97%)
Sep 19, 2005 40.84 40.99 40.54 40.70 39,326 -0.27(-0.65%)
Sep 16, 2005 41.07 41.12 40.80 40.96 43,417 +0.07(+0.17%)
Sep 15, 2005 40.92 40.93 40.75 40.90 48,432 +0.10(+0.24%)
Sep 14, 2005 40.96 41.01 40.68 40.80 21,643 -0.16(-0.39%)
Sep 13, 2005 41.05 41.19 40.90 40.96 42,494 -0.27(-0.64%)
Sep 12, 2005 41.22 41.35 41.17 41.22 22,566 +0.03(+0.07%)
Sep 09, 2005 40.99 41.28 40.94 41.19 32,992 +0.31(+0.76%)
Sep 08, 2005 40.77 41.03 40.74 40.88 90,663 -0.29(-0.70%)
Sep 07, 2005 41.07 41.17 40.85 41.17 61,497 +0.07(+0.17%)
Sep 06, 2005 40.75 41.10 40.75 41.10 51,204 +0.52(+1.29%)
Sep 02, 2005 40.70 40.87 40.52 40.58 50,940 -0.07(-0.17%)
Sep 01, 2005 40.73 40.90 40.54 40.65 60,837 -0.12(-0.30%)
Aug 31, 2005 40.44 40.77 40.36 40.77 41,834 +0.42(+1.05%)
Aug 30, 2005 40.13 40.49 40.13 40.34 41,042 -0.23(-0.58%)
Aug 29, 2005 40.12 40.62 40.12 40.58 55,955 +0.27(+0.66%)
Aug 26, 2005 40.48 40.51 40.27 40.31 138,568 -0.17(-0.41%)
Aug 25, 2005 40.46 40.61 40.40 40.48 95,941 +0.17(+0.43%)
Aug 24, 2005 40.60 40.83 40.30 40.30 209,039 -0.33(-0.82%)
Aug 23, 2005 40.74 40.76 40.55 40.64 59,254 -0.16(-0.39%)
Aug 22, 2005 40.80 40.94 40.55 40.80 70,207 +0.17(+0.41%)
Aug 19, 2005 40.77 40.79 40.59 40.63 59,518 +0.00(+0.00%)
Aug 18, 2005 40.16 40.74 40.16 40.63 89,475 +0.45(+1.11%)
Aug 17, 2005 40.26 40.32 40.12 40.18 92,114 -0.02(-0.04%)
Aug 16, 2005 40.56 40.59 40.20 40.20 31,408 -0.42(-1.03%)
Aug 15, 2005 40.42 40.68 40.33 40.62 33,784 +0.23(+0.58%)
Aug 12, 2005 40.46 40.51 40.22 40.38 28,241 -0.17(-0.41%)
Aug 11, 2005 40.46 40.61 40.28 40.55 53,843 +0.13(+0.32%)
Aug 10, 2005 40.65 40.81 40.30 40.42 36,159 -0.02(-0.04%)
Aug 09, 2005 40.50 40.55 40.37 40.43 37,215 +0.12(+0.30%)
Aug 08, 2005 40.46 40.58 40.25 40.31 28,241 -0.21(-0.52%)
Aug 05, 2005 40.80 40.80 40.40 40.52 27,449 -0.39(-0.96%)
Aug 04, 2005 41.11 41.11 40.86 40.92 37,611 -0.25(-0.61%)
Aug 03, 2005 41.10 41.21 41.01 41.17 47,377 -0.05(-0.11%)
Aug 02, 2005 41.05 41.25 41.01 41.21 24,810 +0.19(+0.46%)
Aug 01, 2005 41.15 41.29 40.93 41.02 34,576 -0.11(-0.26%)
Jul 29, 2005 41.45 41.47 41.13 41.13 38,667 -0.25(-0.60%)
Jul 28, 2005 41.08 41.49 41.06 41.38 36,951 +0.36(+0.89%)
Jul 27, 2005 41.07 41.08 40.87 41.02 58,198 +0.09(+0.22%)
Jul 26, 2005 41.03 41.14 40.87 40.93 58,726 -0.04(-0.09%)
Jul 25, 2005 41.22 41.24 40.85 40.96 20,983 -0.17(-0.41%)
Jul 22, 2005 40.84 41.17 40.84 41.13 30,616 +0.19(+0.46%)
Jul 21, 2005 40.99 41.21 40.88 40.94 39,590 -0.18(-0.44%)
Jul 20, 2005 40.95 41.21 40.74 41.12 76,938 +0.02(+0.06%)
Jul 19, 2005 41.07 41.10 40.83 41.10 56,087 +0.17(+0.43%)
Jul 18, 2005 41.07 41.07 40.92 40.93 31,276 -0.10(-0.24%)
Jul 15, 2005 40.77 41.06 40.77 41.02 41,702 +0.01(+0.02%)
Jul 14, 2005 40.92 41.14 40.84 41.02 42,494 +0.26(+0.63%)
Jul 13, 2005 40.54 40.80 40.54 40.76 26,921 +0.24(+0.60%)
Jul 12, 2005 40.65 40.69 40.49 40.52 45,001 +0.08(+0.21%)
Jul 11, 2005 40.39 40.54 40.26 40.43 60,442 +0.33(+0.81%)
Jul 08, 2005 39.71 40.21 39.57 40.11 42,890 +0.55(+1.38%)
Jul 07, 2005 39.14 39.68 39.14 39.56 48,432 -0.07(-0.17%)
Jul 06, 2005 39.82 39.93 39.57 39.63 27,581 -0.33(-0.83%)
Jul 05, 2005 39.71 39.99 39.53 39.96 102,540 +0.25(+0.63%)
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.