US Consumer Goods Ishares ETF (NY: IYK )

196.46 +0.14 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 41.31 41.20 40.78 40.82 36,027 -0.49(-1.19%)
Feb 27, 2006 41.21 41.39 41.20 41.31 34,180 +0.12(+0.29%)
Feb 24, 2006 41.15 41.25 41.04 41.19 32,200 -0.02(-0.04%)
Feb 23, 2006 41.30 41.42 41.18 41.21 36,819 -0.12(-0.29%)
Feb 22, 2006 40.95 41.33 40.95 41.33 31,540 +0.49(+1.21%)
Feb 21, 2006 40.99 41.05 40.78 40.84 29,429 -0.07(-0.17%)
Feb 17, 2006 40.84 41.01 40.84 40.90 45,661 +0.02(+0.04%)
Feb 16, 2006 40.69 40.89 40.64 40.89 55,559 +0.23(+0.58%)
Feb 15, 2006 40.39 40.69 40.37 40.65 42,098 +0.18(+0.45%)
Feb 14, 2006 40.18 40.49 40.03 40.47 128,010 +0.39(+0.96%)
Feb 13, 2006 40.16 40.18 39.99 40.09 102,804 -0.15(-0.38%)
Feb 10, 2006 40.24 40.32 40.05 40.24 25,998 +0.00(+0.00%)
Feb 09, 2006 40.19 40.46 40.19 40.24 112,438 +0.05(+0.11%)
Feb 08, 2006 40.09 40.22 39.93 40.19 58,198 +0.24(+0.61%)
Feb 07, 2006 40.21 40.24 39.89 39.95 634,905 -0.28(-0.70%)
Feb 06, 2006 40.40 40.40 40.18 40.23 40,910 -0.11(-0.26%)
Feb 03, 2006 40.27 40.54 40.24 40.34 52,523 -0.23(-0.56%)
Feb 02, 2006 40.69 40.88 40.49 40.56 105,311 -0.20(-0.50%)
Feb 01, 2006 40.63 40.86 40.54 40.77 61,101 +0.10(+0.24%)
Jan 31, 2006 40.83 40.83 40.59 40.67 26,657 -0.16(-0.39%)
Jan 30, 2006 41.09 41.11 40.82 40.83 27,845 -0.29(-0.70%)
Jan 27, 2006 40.73 41.15 40.62 41.12 65,060 +0.40(+0.99%)
Jan 26, 2006 40.69 40.78 40.58 40.71 49,488 +0.20(+0.49%)
Jan 25, 2006 40.65 40.65 40.42 40.52 55,163 -0.06(-0.15%)
Jan 24, 2006 40.50 40.64 40.34 40.58 79,445 +0.25(+0.62%)
Jan 23, 2006 40.25 40.50 40.25 40.33 431,672 +0.02(+0.06%)
Jan 20, 2006 40.77 40.77 40.19 40.30 3,825,929 -0.56(-1.37%)
Jan 19, 2006 40.84 40.94 40.68 40.87 173,803 +0.02(+0.06%)
Jan 18, 2006 40.71 41.01 40.66 40.84 88,023 +0.00(+0.00%)
Jan 17, 2006 40.97 40.98 40.75 40.84 64,269 -0.32(-0.77%)
Jan 13, 2006 41.18 41.27 41.07 41.16 54,371 +0.05(+0.11%)
Jan 12, 2006 41.31 41.34 41.07 41.12 43,813 -0.31(-0.75%)
Jan 11, 2006 41.39 41.48 41.28 41.43 52,919 +0.07(+0.16%)
Jan 10, 2006 41.28 41.40 41.25 41.36 46,453 -0.02(-0.04%)
Jan 09, 2006 41.12 41.49 41.06 41.37 62,949 +0.33(+0.81%)
Jan 06, 2006 40.92 41.12 40.81 41.04 108,742 +0.18(+0.45%)
Jan 05, 2006 40.84 41.01 40.83 40.86 91,586 -0.06(-0.15%)
Jan 04, 2006 40.71 40.92 40.71 40.92 44,077 +0.27(+0.65%)
Jan 03, 2006 40.39 40.71 40.18 40.65 690,728 +0.30(+0.73%)
Dec 30, 2005 40.55 40.55 40.36 40.36 81,557 -0.20(-0.49%)
Dec 29, 2005 40.62 40.73 40.53 40.55 68,228 -0.09(-0.22%)
Dec 28, 2005 40.60 40.75 40.60 40.65 30,616 +0.04(+0.09%)
Dec 27, 2005 40.87 40.93 40.57 40.61 98,317 -0.22(-0.54%)
Dec 23, 2005 40.92 40.92 40.79 40.83 37,479 +0.02(+0.06%)
Dec 22, 2005 40.84 40.84 40.68 40.80 94,094 -0.11(-0.26%)
Dec 21, 2005 40.90 41.05 40.81 40.91 64,005 +0.16(+0.39%)
Dec 20, 2005 40.93 40.97 40.72 40.75 31,144 -0.20(-0.50%)
Dec 19, 2005 41.01 41.17 40.90 40.96 31,672 -0.17(-0.41%)
Dec 16, 2005 41.37 41.43 41.12 41.12 83,668 +0.01(+0.02%)
Dec 15, 2005 41.04 41.22 41.03 41.12 80,105 +0.04(+0.11%)
Dec 14, 2005 40.85 41.23 40.85 41.07 46,189 +0.30(+0.75%)
Dec 13, 2005 40.48 40.86 40.48 40.77 40,382 +0.40(+0.99%)
Dec 12, 2005 40.45 40.54 40.27 40.37 69,020 +0.04(+0.09%)
Dec 09, 2005 40.24 40.42 40.23 40.33 83,932 +0.08(+0.21%)
Dec 08, 2005 40.29 40.53 40.16 40.24 25,602 -0.02(-0.06%)
Dec 07, 2005 40.59 40.59 40.17 40.27 25,602 -0.25(-0.62%)
Dec 06, 2005 40.65 40.75 40.52 40.52 155,988 -0.03(-0.07%)
Dec 05, 2005 40.65 40.65 40.46 40.55 56,219 -0.17(-0.41%)
Dec 02, 2005 40.60 40.79 40.60 40.71 84,460 -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.