Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.69 38.69 38.44 38.51 48,489 -0.10(-0.27%)
Mar 30, 2005 38.10 38.61 38.10 38.61 43,994 +0.62(+1.62%)
Mar 29, 2005 38.21 38.39 37.96 37.99 18,796 -0.32(-0.84%)
Mar 28, 2005 38.18 38.40 38.16 38.32 40,725 +0.15(+0.38%)
Mar 24, 2005 38.18 38.38 38.17 38.17 46,173 -0.10(-0.25%)
Mar 23, 2005 38.14 38.41 38.10 38.27 45,901 +0.00(+0.00%)
Mar 22, 2005 38.43 38.65 38.18 38.27 54,618 -0.38(-0.99%)
Mar 21, 2005 38.65 38.69 38.44 38.65 39,091 -0.08(-0.21%)
Mar 18, 2005 38.76 38.94 38.56 38.73 29,556 -0.07(-0.19%)
Mar 17, 2005 38.80 38.98 38.69 38.80 37,320 -0.11(-0.28%)
Mar 16, 2005 39.10 39.18 38.80 38.91 42,904 -0.40(-1.01%)
Mar 15, 2005 39.61 39.61 39.31 39.31 25,198 -0.18(-0.45%)
Mar 14, 2005 39.32 39.48 39.27 39.48 40,725 +0.20(+0.50%)
Mar 11, 2005 39.39 39.60 39.23 39.29 40,998 -0.07(-0.19%)
Mar 10, 2005 39.50 39.65 39.31 39.36 31,191 +0.01(+0.04%)
Mar 09, 2005 39.57 39.72 39.23 39.34 68,920 -0.32(-0.80%)
Mar 08, 2005 39.94 39.97 39.65 39.66 80,634 -0.28(-0.70%)
Mar 07, 2005 40.01 40.06 39.89 39.94 54,891 -0.07(-0.17%)
Mar 04, 2005 39.98 40.06 39.88 40.01 626,548 +0.19(+0.48%)
Mar 03, 2005 39.72 39.90 39.58 39.81 31,872 +0.10(+0.24%)
Mar 02, 2005 39.83 39.92 39.57 39.72 28,194 -0.21(-0.51%)
Mar 01, 2005 39.72 39.94 39.66 39.92 200,086 +0.32(+0.80%)
Feb 28, 2005 39.79 39.80 39.46 39.61 65,378 -0.23(-0.57%)
Feb 25, 2005 39.54 39.85 39.39 39.84 51,485 +0.29(+0.74%)
Feb 24, 2005 39.21 39.54 39.04 39.54 34,323 +0.29(+0.75%)
Feb 23, 2005 38.98 39.26 38.90 39.25 83,222 +0.37(+0.96%)
Feb 22, 2005 39.39 39.50 38.87 38.87 47,808 -0.69(-1.74%)
Feb 18, 2005 39.72 39.72 39.51 39.56 60,203 -0.15(-0.39%)
Feb 17, 2005 39.94 39.94 39.65 39.72 85,673 -0.14(-0.35%)
Feb 16, 2005 39.79 40.01 39.17 39.86 51,349 -0.06(-0.15%)
Feb 15, 2005 39.90 39.95 39.73 39.92 55,435 +0.07(+0.17%)
Feb 14, 2005 39.83 39.88 39.71 39.85 48,489 +0.13(+0.33%)
Feb 11, 2005 39.65 39.86 39.41 39.72 87,853 +0.05(+0.13%)
Feb 10, 2005 39.50 39.70 39.42 39.67 44,403 +0.18(+0.45%)
Feb 09, 2005 40.01 40.01 39.49 39.49 45,765 -0.49(-1.23%)
Feb 08, 2005 40.09 40.09 39.82 39.98 46,854 -0.01(-0.04%)
Feb 07, 2005 40.16 40.20 39.90 40.00 114,549 -0.07(-0.16%)
Feb 04, 2005 39.65 40.06 39.60 40.06 79,680 +0.46(+1.15%)
Feb 03, 2005 39.65 39.66 39.45 39.61 146,149 -0.09(-0.22%)
Feb 02, 2005 39.54 39.70 39.42 39.70 136,070 +0.26(+0.67%)
Feb 01, 2005 39.35 39.43 39.15 39.43 259,609 +0.10(+0.24%)
Jan 31, 2005 39.39 39.39 39.10 39.34 39,499 +0.33(+0.85%)
Jan 28, 2005 39.10 39.10 38.74 39.01 83,766 +0.00(+0.00%)
Jan 27, 2005 38.76 39.04 38.75 39.01 41,815 +0.29(+0.74%)
Jan 26, 2005 38.76 38.87 38.65 38.72 61,565 +0.10(+0.27%)
Jan 25, 2005 38.58 38.83 38.58 38.62 38,273 +0.11(+0.29%)
Jan 24, 2005 38.76 38.82 38.51 38.51 45,356 -0.22(-0.57%)
Jan 21, 2005 39.10 39.10 38.65 38.73 223,786 -0.31(-0.79%)
Jan 20, 2005 39.02 39.18 38.96 39.04 89,623 -0.21(-0.54%)
Jan 19, 2005 39.35 39.45 39.25 39.25 36,503 -0.02(-0.06%)
Jan 18, 2005 38.87 39.27 38.69 39.27 93,028 +0.41(+1.06%)
Jan 14, 2005 38.71 38.96 38.65 38.86 64,561 +0.37(+0.95%)
Jan 13, 2005 38.87 38.87 38.49 38.49 22,746 -0.33(-0.85%)
Jan 12, 2005 38.76 38.82 38.43 38.82 55,844 +0.02(+0.06%)
Jan 11, 2005 38.90 38.90 38.63 38.80 51,077 -0.13(-0.34%)
Jan 10, 2005 38.51 39.12 38.51 38.93 406,848 +0.38(+0.99%)
Jan 07, 2005 38.54 38.61 38.29 38.55 41,679 +0.07(+0.19%)
Jan 06, 2005 38.40 38.56 38.19 38.48 38,273 +0.23(+0.61%)
Jan 05, 2005 38.51 38.65 38.24 38.24 32,825 -0.23(-0.59%)
Jan 04, 2005 38.98 39.01 38.41 38.47 48,625 -0.34(-0.89%)
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.