US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.37 39.38 39.01 39.36 94,799 +0.26(+0.68%)
May 30, 2006 39.64 39.64 39.10 39.10 45,492 -0.65(-1.63%)
May 26, 2006 39.73 39.77 39.59 39.74 172,981 +0.16(+0.41%)
May 25, 2006 39.39 39.58 39.31 39.58 23,427 +0.21(+0.54%)
May 24, 2006 38.97 39.37 38.85 39.37 218,202 +0.35(+0.90%)
May 23, 2006 39.19 39.26 39.01 39.01 65,515 +0.07(+0.17%)
May 22, 2006 38.87 39.06 38.77 38.95 68,784 -0.01(-0.02%)
May 19, 2006 38.91 38.98 38.73 38.96 68,647 +0.04(+0.11%)
May 18, 2006 39.11 39.34 38.91 38.91 66,060 -0.27(-0.69%)
May 17, 2006 39.34 39.51 39.07 39.18 103,652 -0.43(-1.08%)
May 16, 2006 39.68 39.78 39.60 39.61 73,415 -0.01(-0.02%)
May 15, 2006 39.32 39.62 39.21 39.62 55,299 +0.29(+0.75%)
May 12, 2006 39.56 39.69 39.32 39.32 51,349 -0.36(-0.91%)
May 11, 2006 40.16 40.16 39.62 39.68 47,672 -0.46(-1.13%)
May 10, 2006 40.15 40.31 40.10 40.14 44,948 -0.15(-0.36%)
May 09, 2006 40.26 40.28 40.14 40.28 55,844 +0.15(+0.37%)
May 08, 2006 40.04 40.15 40.01 40.14 46,991 +0.16(+0.40%)
May 05, 2006 39.87 40.09 39.79 39.98 32,825 +0.28(+0.70%)
May 04, 2006 39.79 39.80 39.62 39.70 50,804 -0.10(-0.24%)
May 03, 2006 39.82 39.82 39.56 39.79 65,242 -0.18(-0.46%)
May 02, 2006 39.79 39.98 39.68 39.98 64,289 +0.20(+0.50%)
May 01, 2006 39.83 40.07 39.73 39.78 71,372 -0.08(-0.20%)
Apr 28, 2006 39.90 39.95 39.79 39.86 486,937 -0.01(-0.04%)
Apr 27, 2006 39.73 40.01 39.52 39.87 160,042 +0.02(+0.06%)
Apr 26, 2006 39.54 39.96 39.54 39.85 86,490 +0.40(+1.02%)
Apr 25, 2006 39.41 39.60 39.40 39.45 140,156 -0.01(-0.04%)
Apr 24, 2006 39.37 39.54 38.62 39.46 49,851 +0.02(+0.06%)
Apr 21, 2006 39.42 39.59 39.34 39.44 55,708 -0.01(-0.04%)
Apr 20, 2006 39.21 39.53 39.21 39.45 43,994 +0.21(+0.52%)
Apr 19, 2006 39.07 39.28 39.06 39.25 42,360 +0.13(+0.34%)
Apr 18, 2006 38.70 39.19 38.70 39.12 50,804 +0.39(+1.00%)
Apr 17, 2006 38.91 38.95 38.61 38.73 170,121 -0.15(-0.38%)
Apr 13, 2006 38.99 39.02 38.83 38.87 30,101 -0.12(-0.30%)
Apr 12, 2006 38.93 39.02 38.92 38.99 11,032 +0.00(+0.00%)
Apr 11, 2006 39.48 39.48 38.90 38.99 58,704 -0.34(-0.86%)
Apr 10, 2006 39.50 39.50 39.24 39.33 62,246 -0.03(-0.07%)
Apr 07, 2006 39.59 39.80 39.33 39.36 39,499 -0.22(-0.56%)
Apr 06, 2006 39.78 39.78 39.51 39.58 98,068 -0.17(-0.42%)
Apr 05, 2006 39.61 39.79 39.57 39.75 50,396 +0.12(+0.30%)
Apr 04, 2006 39.62 39.73 39.56 39.63 36,775 +0.03(+0.07%)
Apr 03, 2006 39.54 39.84 39.54 39.60 177,204 +0.08(+0.20%)
Mar 31, 2006 39.82 39.82 39.52 39.52 52,030 -0.23(-0.57%)
Mar 30, 2006 39.92 40.01 39.63 39.75 132,256 -0.17(-0.42%)
Mar 29, 2006 39.78 39.95 39.64 39.92 153,504 +0.22(+0.55%)
Mar 28, 2006 39.93 40.01 39.68 39.70 46,991 -0.26(-0.66%)
Mar 27, 2006 40.01 40.09 39.95 39.96 192,187 -0.16(-0.40%)
Mar 24, 2006 40.00 40.15 39.79 40.12 86,354 -0.05(-0.13%)
Mar 23, 2006 40.35 40.35 40.07 40.17 209,893 -0.19(-0.47%)
Mar 22, 2006 40.12 40.42 40.12 40.37 122,858 +0.26(+0.66%)
Mar 21, 2006 40.49 40.49 40.01 40.10 689,884 -0.18(-0.44%)
Mar 20, 2006 40.34 40.34 40.12 40.28 189,462 +0.01(+0.02%)
Mar 17, 2006 40.23 40.38 40.20 40.27 43,722 +0.03(+0.07%)
Mar 16, 2006 40.34 40.34 40.17 40.24 149,963 -0.01(-0.02%)
Mar 15, 2006 40.35 40.35 40.10 40.25 54,754 -0.03(-0.07%)
Mar 14, 2006 40.09 40.31 39.98 40.28 19,205 +0.04(+0.09%)
Mar 13, 2006 40.26 40.37 40.19 40.24 62,791 +0.09(+0.22%)
Mar 10, 2006 39.87 40.20 39.87 40.15 32,689 +0.32(+0.79%)
Mar 09, 2006 39.71 40.00 39.71 39.84 64,970 +0.11(+0.28%)
Mar 08, 2006 39.34 39.79 39.34 39.73 59,113 +0.32(+0.80%)
Mar 07, 2006 39.35 39.52 39.32 39.41 26,968 -0.01(-0.02%)
Mar 06, 2006 39.45 39.55 39.32 39.42 22,882 -0.07(-0.17%)
Mar 03, 2006 39.35 39.68 39.33 39.48 11,441 -0.07(-0.17%)
Mar 02, 2006 39.57 39.60 39.35 39.55 33,506 -0.09(-0.22%)
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.