US Consumer Goods Ishares ETF (NY: IYK )

183.20 USD -1.56 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 54.52 54.37 53.82 53.87 27,300 -0.65(-1.19%)
Feb 27, 2006 54.38 54.62 54.37 54.52 25,900 +0.16(+0.29%)
Feb 24, 2006 54.30 54.44 54.16 54.36 24,400 -0.02(-0.04%)
Feb 23, 2006 54.51 54.66 54.34 54.38 27,900 -0.16(-0.29%)
Feb 22, 2006 54.04 54.54 54.04 54.54 23,900 +0.65(+1.21%)
Feb 21, 2006 54.10 54.18 53.82 53.89 22,300 -0.09(-0.17%)
Feb 17, 2006 53.90 54.12 53.90 53.98 34,600 +0.02(+0.04%)
Feb 16, 2006 53.70 53.96 53.63 53.96 42,100 +0.31(+0.58%)
Feb 15, 2006 53.30 53.70 53.28 53.65 31,900 +0.24(+0.45%)
Feb 14, 2006 53.02 53.44 52.83 53.41 97,000 +0.51(+0.96%)
Feb 13, 2006 53.00 53.03 52.78 52.90 77,900 -0.20(-0.38%)
Feb 10, 2006 53.10 53.21 52.85 53.10 19,700 +0.00(+0.00%)
Feb 09, 2006 53.04 53.40 53.04 53.10 85,200 +0.06(+0.11%)
Feb 08, 2006 52.90 53.08 52.69 53.04 44,100 +0.32(+0.61%)
Feb 07, 2006 53.06 53.10 52.64 52.72 481,100 -0.37(-0.70%)
Feb 06, 2006 53.32 53.32 53.02 53.09 31,000 -0.14(-0.26%)
Feb 03, 2006 53.15 53.50 53.11 53.23 39,800 -0.30(-0.56%)
Feb 02, 2006 53.70 53.95 53.43 53.53 79,800 -0.27(-0.50%)
Feb 01, 2006 53.62 53.92 53.50 53.80 46,300 +0.13(+0.24%)
Jan 31, 2006 53.88 53.88 53.56 53.67 20,200 -0.21(-0.39%)
Jan 30, 2006 54.22 54.25 53.87 53.88 21,100 -0.38(-0.70%)
Jan 27, 2006 53.75 54.30 53.60 54.26 49,300 +0.53(+0.99%)
Jan 26, 2006 53.70 53.82 53.55 53.73 37,500 +0.26(+0.49%)
Jan 25, 2006 53.65 53.65 53.34 53.47 41,800 -0.08(-0.15%)
Jan 24, 2006 53.45 53.63 53.24 53.55 60,200 +0.33(+0.62%)
Jan 23, 2006 53.12 53.45 53.12 53.22 327,100 +0.03(+0.06%)
Jan 20, 2006 53.80 53.80 53.04 53.19 2,899,100 -0.74(-1.37%)
Jan 19, 2006 53.90 54.03 53.69 53.93 131,700 +0.03(+0.06%)
Jan 18, 2006 53.72 54.12 53.66 53.90 66,700 +0.00(+0.00%)
Jan 17, 2006 54.07 54.08 53.78 53.90 48,700 -0.42(-0.77%)
Jan 13, 2006 54.35 54.46 54.20 54.32 41,200 +0.06(+0.11%)
Jan 12, 2006 54.52 54.55 54.20 54.26 33,200 -0.41(-0.75%)
Jan 11, 2006 54.62 54.74 54.48 54.67 40,100 +0.09(+0.16%)
Jan 10, 2006 54.48 54.64 54.44 54.58 35,200 -0.02(-0.04%)
Jan 09, 2006 54.26 54.76 54.19 54.60 47,700 +0.44(+0.81%)
Jan 06, 2006 54.00 54.26 53.86 54.16 82,400 +0.24(+0.45%)
Jan 05, 2006 53.90 54.12 53.88 53.92 69,400 -0.08(-0.15%)
Jan 04, 2006 53.72 54.00 53.72 54.00 33,400 +0.35(+0.65%)
Jan 03, 2006 53.30 53.73 53.03 53.65 523,400 +0.39(+0.73%)
Dec 30, 2005 53.52 53.52 53.26 53.26 61,800 -0.26(-0.49%)
Dec 29, 2005 53.60 53.75 53.49 53.52 51,700 -0.12(-0.22%)
Dec 28, 2005 53.58 53.78 53.58 53.64 23,200 +0.05(+0.09%)
Dec 27, 2005 53.94 54.02 53.54 53.59 74,500 -0.29(-0.54%)
Dec 23, 2005 54.00 54.00 53.83 53.88 28,400 +0.03(+0.06%)
Dec 22, 2005 53.90 53.90 53.69 53.85 71,300 -0.14(-0.26%)
Dec 21, 2005 53.98 54.18 53.86 53.99 48,500 +0.21(+0.39%)
Dec 20, 2005 54.02 54.07 53.74 53.78 23,600 -0.27(-0.50%)
Dec 19, 2005 54.12 54.33 53.98 54.05 24,000 -0.22(-0.41%)
Dec 16, 2005 54.60 54.67 54.27 54.27 63,400 +0.01(+0.02%)
Dec 15, 2005 54.16 54.40 54.15 54.26 60,700 +0.06(+0.11%)
Dec 14, 2005 53.91 54.41 53.91 54.20 35,000 +0.40(+0.75%)
Dec 13, 2005 53.42 53.92 53.42 53.80 30,600 +0.53(+0.99%)
Dec 12, 2005 53.38 53.50 53.14 53.27 52,300 +0.05(+0.09%)
Dec 09, 2005 53.11 53.34 53.09 53.22 63,600 +0.11(+0.21%)
Dec 08, 2005 53.17 53.49 53.00 53.11 19,400 -0.03(-0.06%)
Dec 07, 2005 53.56 53.56 53.01 53.14 19,400 -0.33(-0.62%)
Dec 06, 2005 53.65 53.78 53.47 53.47 118,200 -0.04(-0.07%)
Dec 05, 2005 53.65 53.65 53.40 53.51 42,600 -0.22(-0.41%)
Dec 02, 2005 53.58 53.83 53.58 53.73 64,000 -0.02(-0.04%)
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.