Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.94 15.94 15.81 15.87 163,222 -0.09(-0.57%)
Feb 25, 2005 15.84 15.96 15.78 15.96 128,537 +0.12(+0.74%)
Feb 24, 2005 15.70 15.84 15.64 15.84 85,691 +0.12(+0.75%)
Feb 23, 2005 15.62 15.73 15.58 15.72 207,768 +0.15(+0.96%)
Feb 22, 2005 15.78 15.82 15.57 15.57 119,356 -0.28(-1.74%)
Feb 18, 2005 15.91 15.91 15.82 15.85 150,300 -0.06(-0.39%)
Feb 17, 2005 16.00 16.00 15.88 15.91 213,888 -0.06(-0.35%)
Feb 16, 2005 15.94 16.02 15.69 15.97 128,197 -0.02(-0.15%)
Feb 15, 2005 15.98 16.00 15.92 15.99 138,398 +0.03(+0.17%)
Feb 14, 2005 15.95 15.97 15.91 15.96 121,056 +0.05(+0.33%)
Feb 11, 2005 15.88 15.97 15.79 15.91 219,329 +0.02(+0.13%)
Feb 10, 2005 15.82 15.90 15.79 15.89 110,855 +0.07(+0.45%)
Feb 09, 2005 16.03 16.03 15.82 15.82 114,255 -0.20(-1.23%)
Feb 08, 2005 16.06 16.06 15.95 16.02 116,975 -0.01(-0.04%)
Feb 07, 2005 16.09 16.10 15.98 16.02 285,978 -0.03(-0.16%)
Feb 04, 2005 15.88 16.05 15.86 16.05 198,926 +0.18(+1.15%)
Feb 03, 2005 15.88 15.89 15.80 15.87 364,869 -0.04(-0.22%)
Feb 02, 2005 15.84 15.90 15.79 15.90 339,706 +0.11(+0.67%)
Feb 01, 2005 15.76 15.79 15.68 15.79 648,127 +0.04(+0.24%)
Jan 31, 2005 15.78 15.78 15.66 15.76 98,613 +0.13(+0.85%)
Jan 28, 2005 15.66 15.66 15.52 15.62 209,128 +0.00(+0.00%)
Jan 27, 2005 15.53 15.64 15.52 15.62 104,394 +0.11(+0.74%)
Jan 26, 2005 15.53 15.57 15.48 15.51 153,700 +0.04(+0.27%)
Jan 25, 2005 15.45 15.55 15.45 15.47 95,552 +0.04(+0.29%)
Jan 24, 2005 15.53 15.55 15.42 15.42 113,235 -0.09(-0.57%)
Jan 21, 2005 15.66 15.66 15.48 15.51 558,695 -0.12(-0.79%)
Jan 20, 2005 15.63 15.69 15.61 15.64 223,750 -0.09(-0.54%)
Jan 19, 2005 15.76 15.80 15.72 15.72 91,132 -0.01(-0.06%)
Jan 18, 2005 15.57 15.73 15.50 15.73 232,251 +0.16(+1.06%)
Jan 14, 2005 15.50 15.60 15.48 15.57 161,181 +0.15(+0.95%)
Jan 13, 2005 15.57 15.57 15.42 15.42 56,787 -0.13(-0.85%)
Jan 12, 2005 15.53 15.55 15.39 15.55 139,418 +0.01(+0.06%)
Jan 11, 2005 15.58 15.58 15.47 15.54 127,517 -0.05(-0.34%)
Jan 10, 2005 15.42 15.67 15.42 15.59 1,015,717 +0.15(+0.99%)
Jan 07, 2005 15.44 15.47 15.34 15.44 104,054 +0.03(+0.19%)
Jan 06, 2005 15.38 15.45 15.30 15.41 95,552 +0.09(+0.61%)
Jan 05, 2005 15.42 15.48 15.32 15.32 81,951 -0.09(-0.59%)
Jan 04, 2005 15.62 15.62 15.39 15.41 121,396 -0.14(-0.89%)
Jan 03, 2005 15.76 15.76 15.55 15.55 746,061 -0.13(-0.84%)
Dec 31, 2004 15.75 15.78 15.68 15.68 68,349 -0.05(-0.32%)
Dec 30, 2004 15.65 15.76 15.65 15.73 52,027 +0.05(+0.32%)
Dec 29, 2004 15.72 15.72 15.63 15.68 111,195 -0.04(-0.26%)
Dec 28, 2004 15.62 15.72 15.62 15.72 122,076 +0.15(+0.98%)
Dec 27, 2004 15.63 15.65 15.55 15.57 47,266 -0.06(-0.38%)
Dec 23, 2004 15.66 15.66 15.59 15.63 112,555 -0.05(-0.32%)
Dec 22, 2004 15.63 15.70 15.59 15.68 82,291 +0.07(+0.43%)
Dec 21, 2004 15.55 15.61 15.49 15.61 217,629 +0.14(+0.89%)
Dec 20, 2004 15.50 15.59 15.45 15.47 109,494 -0.06(-0.42%)
Dec 17, 2004 15.59 15.62 15.49 15.54 104,394 -0.05(-0.32%)
Dec 16, 2004 15.63 15.65 15.53 15.59 65,968 -0.09(-0.58%)
Dec 15, 2004 15.61 15.68 15.52 15.68 108,814 +0.04(+0.28%)
Dec 14, 2004 15.53 15.66 15.52 15.63 85,011 +0.13(+0.83%)
Dec 13, 2004 15.50 15.52 15.38 15.50 120,376 +0.06(+0.38%)
Dec 10, 2004 15.41 15.49 15.36 15.45 92,832 -0.01(-0.08%)
Dec 09, 2004 15.29 15.46 15.14 15.46 195,186 +0.21(+1.37%)
Dec 08, 2004 15.20 15.26 15.14 15.25 71,749 +0.06(+0.39%)
Dec 07, 2004 15.28 15.29 15.14 15.19 126,837 -0.09(-0.62%)
Dec 06, 2004 15.37 15.37 15.24 15.28 115,615 -0.04(-0.27%)
Dec 03, 2004 15.32 15.42 15.32 15.32 128,197 -0.07(-0.44%)
Dec 02, 2004 15.17 15.39 15.17 15.39 77,190 +0.21(+1.38%)
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.