Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.12 15.12 14.91 15.10 272,017 +0.04(+0.29%)
Apr 28, 2005 15.09 15.17 15.03 15.06 183,611 -0.10(-0.66%)
Apr 27, 2005 15.10 15.18 14.96 15.16 255,356 +0.01(+0.10%)
Apr 26, 2005 15.23 15.26 15.15 15.15 307,379 -0.11(-0.71%)
Apr 25, 2005 15.13 15.25 15.12 15.25 118,327 +0.14(+0.93%)
Apr 22, 2005 15.21 15.21 15.00 15.11 102,006 -0.12(-0.81%)
Apr 21, 2005 15.07 15.24 15.04 15.24 266,237 +0.33(+2.23%)
Apr 20, 2005 15.12 15.20 14.90 14.90 290,718 -0.27(-1.80%)
Apr 19, 2005 15.15 15.18 15.07 15.18 290,718 +0.13(+0.84%)
Apr 18, 2005 15.10 15.11 14.99 15.05 318,600 -0.06(-0.37%)
Apr 15, 2005 15.26 15.34 15.06 15.11 157,430 -0.19(-1.25%)
Apr 14, 2005 15.45 15.45 15.30 15.30 284,258 -0.12(-0.78%)
Apr 13, 2005 15.56 15.56 15.39 15.42 427,067 -0.19(-1.24%)
Apr 12, 2005 15.44 15.62 15.36 15.61 139,068 +0.15(+0.97%)
Apr 11, 2005 15.51 15.56 15.45 15.46 166,610 -0.05(-0.32%)
Apr 08, 2005 15.59 15.59 15.47 15.51 194,492 -0.01(-0.09%)
Apr 07, 2005 15.47 15.57 15.43 15.53 143,489 +0.09(+0.59%)
Apr 06, 2005 15.53 15.53 15.40 15.44 112,547 -0.04(-0.25%)
Apr 05, 2005 15.44 15.50 15.40 15.48 98,606 +0.09(+0.59%)
Apr 04, 2005 15.35 15.44 15.30 15.38 69,364 +0.07(+0.44%)
Apr 01, 2005 15.51 15.54 15.29 15.32 1,215,918 -0.11(-0.71%)
Mar 31, 2005 15.50 15.50 15.40 15.43 121,047 -0.04(-0.27%)
Mar 30, 2005 15.26 15.47 15.26 15.47 109,827 +0.25(+1.62%)
Mar 29, 2005 15.31 15.38 15.20 15.22 46,923 -0.13(-0.84%)
Mar 28, 2005 15.29 15.38 15.29 15.35 101,666 +0.06(+0.38%)
Mar 24, 2005 15.29 15.37 15.29 15.29 115,267 -0.04(-0.25%)
Mar 23, 2005 15.28 15.38 15.26 15.33 114,587 +0.00(+0.00%)
Mar 22, 2005 15.40 15.48 15.29 15.33 136,348 -0.15(-0.99%)
Mar 21, 2005 15.48 15.50 15.40 15.48 97,586 -0.03(-0.21%)
Mar 18, 2005 15.53 15.60 15.45 15.51 73,784 -0.03(-0.19%)
Mar 17, 2005 15.54 15.61 15.50 15.54 93,166 -0.04(-0.28%)
Mar 16, 2005 15.66 15.69 15.54 15.59 107,106 -0.16(-1.01%)
Mar 15, 2005 15.87 15.87 15.75 15.75 62,904 -0.07(-0.45%)
Mar 14, 2005 15.75 15.82 15.73 15.82 101,666 +0.08(+0.50%)
Mar 11, 2005 15.78 15.86 15.71 15.74 102,346 -0.03(-0.19%)
Mar 10, 2005 15.82 15.88 15.75 15.77 77,865 +0.01(+0.04%)
Mar 09, 2005 15.85 15.91 15.71 15.76 172,051 -0.13(-0.80%)
Mar 08, 2005 16.00 16.01 15.88 15.89 201,292 -0.11(-0.70%)
Mar 07, 2005 16.03 16.05 15.98 16.00 137,028 -0.03(-0.16%)
Mar 04, 2005 16.01 16.05 15.98 16.03 1,564,100 +0.08(+0.48%)
Mar 03, 2005 15.91 15.98 15.85 15.95 79,565 +0.04(+0.24%)
Mar 02, 2005 15.95 15.99 15.85 15.91 70,384 -0.08(-0.52%)
Mar 01, 2005 15.91 16.00 15.89 15.99 499,492 +0.13(+0.80%)
Feb 28, 2005 15.94 15.94 15.81 15.87 163,210 -0.09(-0.57%)
Feb 25, 2005 15.84 15.96 15.78 15.96 128,528 +0.12(+0.74%)
Feb 24, 2005 15.70 15.84 15.64 15.84 85,685 +0.12(+0.75%)
Feb 23, 2005 15.62 15.73 15.58 15.72 207,753 +0.15(+0.96%)
Feb 22, 2005 15.78 15.82 15.57 15.57 119,347 -0.28(-1.74%)
Feb 18, 2005 15.91 15.91 15.83 15.85 150,289 -0.06(-0.39%)
Feb 17, 2005 16.00 16.00 15.88 15.91 213,873 -0.06(-0.35%)
Feb 16, 2005 15.94 16.03 15.69 15.97 128,188 -0.02(-0.15%)
Feb 15, 2005 15.98 16.00 15.92 15.99 138,388 +0.03(+0.17%)
Feb 14, 2005 15.95 15.98 15.91 15.96 121,047 +0.05(+0.33%)
Feb 11, 2005 15.88 15.97 15.79 15.91 219,314 +0.02(+0.13%)
Feb 10, 2005 15.82 15.90 15.79 15.89 110,847 +0.07(+0.45%)
Feb 09, 2005 16.03 16.03 15.82 15.82 114,247 -0.20(-1.23%)
Feb 08, 2005 16.06 16.06 15.95 16.02 116,967 -0.01(-0.04%)
Feb 07, 2005 16.09 16.10 15.98 16.02 285,958 -0.03(-0.17%)
Feb 04, 2005 15.88 16.05 15.86 16.05 198,912 +0.18(+1.15%)
Feb 03, 2005 15.88 15.89 15.80 15.87 364,843 -0.04(-0.22%)
Feb 02, 2005 15.84 15.90 15.79 15.90 339,681 +0.11(+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.