US Consumer Goods Ishares ETF (NY: IYK )

208.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 43.13 43.13 43.00 43.07 55,819 +0.01(+0.02%)
Aug 30, 2006 43.09 43.11 42.92 43.06 73,509 +0.14(+0.32%)
Aug 29, 2006 42.63 42.92 42.63 42.92 83,861 +0.22(+0.52%)
Aug 28, 2006 42.49 42.78 42.39 42.70 50,709 +0.25(+0.59%)
Aug 25, 2006 42.45 42.49 42.36 42.45 66,957 -0.05(-0.13%)
Aug 24, 2006 42.49 42.50 42.35 42.50 37,606 +0.18(+0.43%)
Aug 23, 2006 42.54 42.59 42.29 42.32 40,096 -0.21(-0.48%)
Aug 22, 2006 42.40 42.61 42.40 42.52 28,696 +0.12(+0.29%)
Aug 21, 2006 42.48 42.52 42.36 42.40 46,123 -0.14(-0.32%)
Aug 18, 2006 42.44 42.55 42.25 42.54 20,441 +0.28(+0.67%)
Aug 17, 2006 42.33 42.40 42.23 42.26 21,882 -0.05(-0.13%)
Aug 16, 2006 42.23 42.33 42.07 42.31 18,082 +0.21(+0.51%)
Aug 15, 2006 42.11 42.16 41.97 42.10 40,751 +0.39(+0.93%)
Aug 14, 2006 41.97 42.09 41.68 41.71 68,006 +0.03(+0.07%)
Aug 11, 2006 41.70 41.75 41.60 41.68 23,716 -0.11(-0.27%)
Aug 10, 2006 41.49 41.84 41.46 41.79 20,310 +0.31(+0.74%)
Aug 09, 2006 41.88 41.88 41.49 41.49 26,992 -0.27(-0.64%)
Aug 08, 2006 41.78 41.94 41.58 41.75 39,047 +0.13(+0.31%)
Aug 07, 2006 41.67 41.72 41.51 41.62 33,675 -0.20(-0.47%)
Aug 04, 2006 42.04 42.12 41.59 41.82 27,254 +0.00(+0.00%)
Aug 03, 2006 41.44 41.88 41.44 41.82 24,634 +0.27(+0.64%)
Aug 02, 2006 41.59 41.70 41.46 41.55 41,275 +0.35(+0.85%)
Aug 01, 2006 41.27 41.31 41.09 41.20 50,971 -0.24(-0.57%)
Jul 31, 2006 41.58 41.62 41.41 41.44 17,689 -0.24(-0.59%)
Jul 28, 2006 41.43 41.75 41.43 41.68 32,234 +0.43(+1.05%)
Jul 27, 2006 41.67 41.67 41.23 41.25 25,682 -0.24(-0.59%)
Jul 26, 2006 41.49 41.61 41.33 41.49 55,819 +0.02(+0.04%)
Jul 25, 2006 41.13 41.59 41.08 41.48 113,605 +0.28(+0.69%)
Jul 24, 2006 40.83 41.23 40.83 41.20 39,047 +0.40(+0.99%)
Jul 21, 2006 40.77 40.87 40.71 40.79 46,254 -0.02(-0.04%)
Jul 20, 2006 40.98 41.07 40.81 40.81 17,165 -0.21(-0.50%)
Jul 19, 2006 40.60 41.13 40.60 41.01 57,130 +0.49(+1.21%)
Jul 18, 2006 40.39 40.53 40.15 40.52 80,061 +0.13(+0.32%)
Jul 17, 2006 40.31 40.50 40.31 40.39 53,592 +0.03(+0.08%)
Jul 14, 2006 40.52 40.62 40.09 40.36 33,806 -0.32(-0.79%)
Jul 13, 2006 40.95 40.95 40.61 40.68 43,895 -0.34(-0.84%)
Jul 12, 2006 41.36 41.36 40.96 41.03 99,060 -0.36(-0.87%)
Jul 11, 2006 41.10 41.42 41.10 41.39 70,233 +0.18(+0.44%)
Jul 10, 2006 41.12 41.39 41.12 41.20 36,951 +0.20(+0.48%)
Jul 07, 2006 41.06 41.17 40.97 41.01 93,688 -0.12(-0.30%)
Jul 06, 2006 40.68 41.36 40.65 41.13 364,009 +0.45(+1.11%)
Jul 05, 2006 40.74 40.74 40.53 40.68 106,529 -0.27(-0.67%)
Jul 03, 2006 40.77 40.95 40.77 40.95 177,942 +0.15(+0.37%)
Jun 30, 2006 40.97 41.01 40.78 40.80 37,606 -0.02(-0.04%)
Jun 29, 2006 40.26 40.81 40.23 40.81 26,861 +0.76(+1.91%)
Jun 28, 2006 40.09 40.10 39.89 40.05 25,682 -0.01(-0.02%)
Jun 27, 2006 40.30 40.32 39.99 40.06 30,399 -0.32(-0.79%)
Jun 26, 2006 40.16 40.38 40.11 40.38 13,889 +0.21(+0.51%)
Jun 23, 2006 40.14 40.36 40.08 40.17 10,875 -0.07(-0.17%)
Jun 22, 2006 40.49 40.49 40.10 40.24 46,254 -0.25(-0.62%)
Jun 21, 2006 40.27 40.59 40.20 40.49 54,771 +0.32(+0.80%)
Jun 20, 2006 40.14 40.38 40.14 40.17 21,489 +0.05(+0.11%)
Jun 19, 2006 40.41 40.52 40.01 40.13 16,248 -0.21(-0.53%)
Jun 16, 2006 40.31 40.40 40.19 40.34 23,323 +0.11(+0.28%)
Jun 15, 2006 39.84 40.35 39.84 40.23 20,441 +0.40(+1.02%)
Jun 14, 2006 39.69 39.88 39.57 39.82 75,081 +0.08(+0.21%)
Jun 13, 2006 40.07 40.25 39.72 39.74 52,806 -0.37(-0.91%)
Jun 12, 2006 40.36 40.48 40.07 40.10 17,296 -0.26(-0.64%)
Jun 09, 2006 40.42 40.55 40.26 40.36 31,185 +0.05(+0.11%)
Jun 08, 2006 40.07 40.39 39.81 40.32 169,556 +0.04(+0.09%)
Jun 07, 2006 40.78 40.78 40.21 40.28 140,991 -0.01(-0.02%)
Jun 06, 2006 40.30 40.37 40.04 40.29 78,619 -0.11(-0.28%)
Jun 05, 2006 40.81 40.86 40.33 40.40 30,137 -0.60(-1.45%)
Jun 02, 2006 41.10 41.12 40.86 41.00 38,785 -0.21(-0.50%)
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.