US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 37.74 37.74 37.22 37.71 108,964 +0.11(+0.29%)
Apr 28, 2005 37.66 37.88 37.52 37.60 73,551 -0.25(-0.66%)
Apr 27, 2005 37.70 37.91 37.34 37.85 102,290 +0.04(+0.10%)
Apr 26, 2005 38.03 38.10 37.81 37.81 123,130 -0.27(-0.71%)
Apr 25, 2005 37.77 38.08 37.75 38.08 47,399 +0.35(+0.93%)
Apr 22, 2005 37.96 37.96 37.44 37.73 40,861 -0.31(-0.81%)
Apr 21, 2005 37.63 38.04 37.54 38.04 106,649 +0.83(+2.23%)
Apr 20, 2005 37.74 37.96 37.21 37.21 116,456 -0.68(-1.80%)
Apr 19, 2005 37.81 37.89 37.63 37.89 116,456 +0.32(+0.84%)
Apr 18, 2005 37.70 37.71 37.42 37.58 127,625 -0.14(-0.37%)
Apr 15, 2005 38.10 38.30 37.60 37.71 63,063 -0.48(-1.25%)
Apr 14, 2005 38.58 38.58 38.19 38.19 113,868 -0.30(-0.78%)
Apr 13, 2005 38.84 38.84 38.41 38.49 171,075 -0.48(-1.24%)
Apr 12, 2005 38.54 39.00 38.35 38.98 55,708 +0.37(+0.97%)
Apr 11, 2005 38.73 38.84 38.58 38.60 66,741 -0.12(-0.32%)
Apr 08, 2005 38.91 38.91 38.63 38.73 77,909 -0.04(-0.09%)
Apr 07, 2005 38.62 38.86 38.52 38.76 57,479 +0.23(+0.59%)
Apr 06, 2005 38.76 38.76 38.43 38.54 45,084 -0.10(-0.25%)
Apr 05, 2005 38.54 38.68 38.45 38.63 39,499 +0.23(+0.59%)
Apr 04, 2005 38.32 38.54 38.19 38.41 27,786 +0.17(+0.44%)
Apr 01, 2005 38.73 38.79 38.17 38.24 487,073 -0.27(-0.71%)
Mar 31, 2005 38.69 38.69 38.44 38.51 48,489 -0.10(-0.27%)
Mar 30, 2005 38.10 38.61 38.10 38.61 43,994 +0.62(+1.62%)
Mar 29, 2005 38.21 38.39 37.96 37.99 18,796 -0.32(-0.84%)
Mar 28, 2005 38.18 38.40 38.16 38.32 40,725 +0.15(+0.38%)
Mar 24, 2005 38.18 38.38 38.17 38.17 46,173 -0.10(-0.25%)
Mar 23, 2005 38.14 38.41 38.10 38.27 45,901 +0.00(+0.00%)
Mar 22, 2005 38.43 38.65 38.18 38.27 54,618 -0.38(-0.99%)
Mar 21, 2005 38.65 38.69 38.44 38.65 39,091 -0.08(-0.21%)
Mar 18, 2005 38.76 38.94 38.56 38.73 29,556 -0.07(-0.19%)
Mar 17, 2005 38.80 38.98 38.69 38.80 37,320 -0.11(-0.28%)
Mar 16, 2005 39.10 39.18 38.80 38.91 42,904 -0.40(-1.01%)
Mar 15, 2005 39.61 39.61 39.31 39.31 25,198 -0.18(-0.45%)
Mar 14, 2005 39.32 39.48 39.27 39.48 40,725 +0.20(+0.50%)
Mar 11, 2005 39.39 39.60 39.23 39.29 40,998 -0.07(-0.19%)
Mar 10, 2005 39.50 39.65 39.31 39.36 31,191 +0.01(+0.04%)
Mar 09, 2005 39.57 39.72 39.23 39.34 68,920 -0.32(-0.80%)
Mar 08, 2005 39.94 39.97 39.65 39.66 80,634 -0.28(-0.70%)
Mar 07, 2005 40.01 40.06 39.89 39.94 54,891 -0.07(-0.17%)
Mar 04, 2005 39.98 40.06 39.88 40.01 626,548 +0.19(+0.48%)
Mar 03, 2005 39.72 39.90 39.58 39.81 31,872 +0.10(+0.24%)
Mar 02, 2005 39.83 39.92 39.57 39.72 28,194 -0.21(-0.51%)
Mar 01, 2005 39.72 39.94 39.66 39.92 200,086 +0.32(+0.80%)
Feb 28, 2005 39.79 39.80 39.46 39.61 65,378 -0.23(-0.57%)
Feb 25, 2005 39.54 39.85 39.39 39.84 51,485 +0.29(+0.74%)
Feb 24, 2005 39.21 39.54 39.04 39.54 34,323 +0.29(+0.75%)
Feb 23, 2005 38.98 39.26 38.90 39.25 83,222 +0.37(+0.96%)
Feb 22, 2005 39.39 39.50 38.87 38.87 47,808 -0.69(-1.74%)
Feb 18, 2005 39.72 39.72 39.51 39.56 60,203 -0.15(-0.39%)
Feb 17, 2005 39.94 39.94 39.65 39.72 85,673 -0.14(-0.35%)
Feb 16, 2005 39.79 40.01 39.17 39.86 51,349 -0.06(-0.15%)
Feb 15, 2005 39.90 39.95 39.73 39.92 55,435 +0.07(+0.17%)
Feb 14, 2005 39.83 39.88 39.71 39.85 48,489 +0.13(+0.33%)
Feb 11, 2005 39.65 39.86 39.41 39.72 87,853 +0.05(+0.13%)
Feb 10, 2005 39.50 39.70 39.42 39.67 44,403 +0.18(+0.45%)
Feb 09, 2005 40.01 40.01 39.49 39.49 45,765 -0.49(-1.23%)
Feb 08, 2005 40.09 40.09 39.82 39.98 46,854 -0.01(-0.04%)
Feb 07, 2005 40.16 40.20 39.90 40.00 114,549 -0.07(-0.16%)
Feb 04, 2005 39.65 40.06 39.60 40.06 79,680 +0.46(+1.15%)
Feb 03, 2005 39.65 39.66 39.45 39.61 146,149 -0.09(-0.22%)
Feb 02, 2005 39.54 39.70 39.42 39.70 136,070 +0.26(+0.67%)
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.