US Consumer Goods Ishares ETF (NY: IYK )

206.14 -1.33 (-0.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 40.73 41.07 40.65 41.06 41,537 +0.43(+1.05%)
Aug 30, 2005 40.42 40.78 40.42 40.63 40,751 -0.24(-0.58%)
Aug 29, 2005 40.41 40.91 40.40 40.87 55,557 +0.27(+0.66%)
Aug 26, 2005 40.77 40.80 40.56 40.60 137,584 -0.17(-0.41%)
Aug 25, 2005 40.75 40.90 40.69 40.77 95,260 +0.18(+0.43%)
Aug 24, 2005 40.89 41.12 40.59 40.59 207,555 -0.34(-0.82%)
Aug 23, 2005 41.04 41.05 40.84 40.93 58,833 -0.16(-0.39%)
Aug 22, 2005 41.10 41.23 40.84 41.09 69,709 +0.17(+0.41%)
Aug 19, 2005 41.06 41.08 40.88 40.92 59,095 +0.00(+0.00%)
Aug 18, 2005 40.45 41.03 40.45 40.92 88,840 +0.45(+1.11%)
Aug 17, 2005 40.55 40.61 40.40 40.47 91,460 -0.02(-0.04%)
Aug 16, 2005 40.85 40.88 40.49 40.49 31,185 -0.42(-1.03%)
Aug 15, 2005 40.71 40.97 40.62 40.91 33,544 +0.24(+0.58%)
Aug 12, 2005 40.75 40.80 40.51 40.67 28,041 -0.17(-0.41%)
Aug 11, 2005 40.75 40.90 40.57 40.84 53,461 +0.13(+0.32%)
Aug 10, 2005 40.94 41.10 40.59 40.71 35,902 -0.02(-0.04%)
Aug 09, 2005 40.79 40.84 40.65 40.72 36,951 +0.12(+0.30%)
Aug 08, 2005 40.75 40.87 40.54 40.60 28,041 -0.21(-0.52%)
Aug 05, 2005 41.10 41.10 40.69 40.81 27,254 -0.40(-0.96%)
Aug 04, 2005 41.40 41.40 41.15 41.21 37,344 -0.25(-0.61%)
Aug 03, 2005 41.39 41.51 41.30 41.46 47,040 -0.05(-0.11%)
Aug 02, 2005 41.34 41.55 41.30 41.51 24,634 +0.19(+0.46%)
Aug 01, 2005 41.44 41.59 41.23 41.32 34,330 -0.11(-0.26%)
Jul 29, 2005 41.75 41.77 41.42 41.42 38,392 -0.25(-0.60%)
Jul 28, 2005 41.37 41.78 41.36 41.68 36,689 +0.37(+0.89%)
Jul 27, 2005 41.36 41.37 41.16 41.31 57,785 +0.09(+0.22%)
Jul 26, 2005 41.33 41.43 41.17 41.22 58,309 -0.04(-0.09%)
Jul 25, 2005 41.52 41.54 41.14 41.26 20,834 -0.17(-0.41%)
Jul 22, 2005 41.13 41.46 41.13 41.42 30,399 +0.19(+0.46%)
Jul 21, 2005 41.29 41.51 41.17 41.23 39,309 -0.18(-0.44%)
Jul 20, 2005 41.24 41.50 41.04 41.42 76,392 +0.02(+0.06%)
Jul 19, 2005 41.36 41.39 41.12 41.39 55,688 +0.18(+0.43%)
Jul 18, 2005 41.36 41.36 41.21 41.22 31,054 -0.10(-0.24%)
Jul 15, 2005 41.06 41.36 41.06 41.32 41,406 +0.01(+0.02%)
Jul 14, 2005 41.21 41.43 41.13 41.31 42,192 +0.26(+0.63%)
Jul 13, 2005 40.83 41.09 40.83 41.05 26,730 +0.24(+0.60%)
Jul 12, 2005 40.94 40.98 40.78 40.81 44,682 +0.08(+0.21%)
Jul 11, 2005 40.68 40.83 40.55 40.72 60,013 +0.33(+0.81%)
Jul 08, 2005 39.99 40.49 39.85 40.39 42,585 +0.55(+1.38%)
Jul 07, 2005 39.42 39.96 39.42 39.84 48,089 -0.07(-0.17%)
Jul 06, 2005 40.10 40.21 39.85 39.91 27,385 -0.34(-0.83%)
Jul 05, 2005 39.99 40.27 39.81 40.25 101,812 +0.25(+0.63%)
Jul 01, 2005 40.10 40.23 39.97 40.00 144,660 +0.03(+0.08%)
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%)
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.