Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.40 39.54 39.11 39.16 239,314 -0.22(-0.56%)
Nov 29, 2005 39.37 39.56 39.33 39.38 139,883 +0.13(+0.34%)
Nov 28, 2005 39.35 39.46 39.21 39.25 256,612 -0.24(-0.61%)
Nov 25, 2005 39.21 39.59 39.21 39.49 190,688 +0.13(+0.34%)
Nov 23, 2005 38.95 39.49 38.93 39.36 256,476 +0.09(+0.22%)
Nov 22, 2005 38.96 39.36 38.96 39.27 91,394 +0.15(+0.39%)
Nov 21, 2005 38.91 39.17 38.91 39.12 49,442 +0.20(+0.51%)
Nov 18, 2005 38.79 39.00 38.69 38.92 86,354 +0.09(+0.23%)
Nov 17, 2005 38.63 38.83 38.63 38.83 29,011 +0.21(+0.55%)
Nov 16, 2005 38.54 38.68 38.48 38.62 40,317 -0.02(-0.06%)
Nov 15, 2005 38.92 38.98 38.60 38.64 26,560 -0.19(-0.49%)
Nov 14, 2005 38.92 39.06 38.81 38.83 118,499 -0.15(-0.38%)
Nov 11, 2005 38.91 38.98 38.82 38.98 44,675 +0.12(+0.30%)
Nov 10, 2005 38.56 38.98 38.48 38.86 65,515 +0.32(+0.84%)
Nov 09, 2005 38.54 38.67 38.49 38.54 41,679 -0.04(-0.11%)
Nov 08, 2005 38.58 38.63 38.49 38.58 91,394 -0.23(-0.59%)
Nov 07, 2005 38.84 38.87 38.67 38.81 38,001 +0.08(+0.21%)
Nov 04, 2005 38.90 38.90 38.58 38.73 102,427 -0.04(-0.11%)
Nov 03, 2005 63.02 39.09 38.65 38.77 93,301 -0.01(-0.02%)
Nov 02, 2005 38.40 38.79 38.40 38.78 93,165 +0.37(+0.96%)
Nov 01, 2005 38.65 38.65 38.35 38.41 54,891 -0.18(-0.48%)
Oct 31, 2005 38.44 38.69 38.44 38.60 26,696 +0.21(+0.55%)
Oct 28, 2005 38.10 38.41 37.94 38.38 46,718 +0.70(+1.85%)
Oct 27, 2005 37.88 37.94 37.69 37.69 59,113 -0.43(-1.14%)
Oct 26, 2005 38.25 38.55 38.11 38.12 79,544 -0.31(-0.80%)
Oct 25, 2005 38.44 38.49 38.10 38.43 29,148 -0.10(-0.27%)
Oct 24, 2005 38.18 38.53 38.14 38.53 26,151 +0.46(+1.20%)
Oct 21, 2005 38.16 38.32 37.92 38.07 46,854 -0.06(-0.15%)
Oct 20, 2005 38.51 38.56 38.06 38.13 71,644 -0.28(-0.73%)
Oct 19, 2005 37.83 38.41 37.79 38.41 45,084 +0.26(+0.69%)
Oct 18, 2005 38.35 38.35 38.07 38.15 30,510 -0.29(-0.76%)
Oct 17, 2005 38.00 38.50 38.00 38.44 111,552 +0.44(+1.16%)
Oct 14, 2005 37.78 38.07 37.66 38.00 36,639 +0.26(+0.68%)
Oct 13, 2005 37.62 37.85 37.55 37.74 41,542 -0.06(-0.16%)
Oct 12, 2005 38.10 38.10 37.72 37.80 36,639 -0.17(-0.44%)
Oct 11, 2005 37.96 38.23 37.88 37.97 37,048 -0.04(-0.10%)
Oct 10, 2005 38.38 38.39 37.96 38.01 42,768 -0.38(-0.99%)
Oct 07, 2005 38.43 38.58 38.29 38.39 49,715 -0.12(-0.32%)
Oct 06, 2005 38.74 38.82 38.21 38.52 55,844 -0.22(-0.57%)
Oct 05, 2005 39.17 39.17 38.73 38.74 59,249 -0.44(-1.12%)
Oct 04, 2005 39.47 39.59 39.18 39.18 22,746 -0.39(-0.98%)
Oct 03, 2005 39.67 39.73 39.49 39.56 56,798 +0.07(+0.19%)
Sep 30, 2005 39.24 39.51 39.13 39.49 76,003 +0.11(+0.28%)
Sep 29, 2005 38.98 39.38 38.83 39.38 84,856 +0.47(+1.21%)
Sep 28, 2005 38.98 39.09 38.79 38.91 35,686 -0.02(-0.06%)
Sep 27, 2005 38.76 39.04 38.65 38.93 38,137 +0.28(+0.72%)
Sep 26, 2005 38.83 38.96 38.54 38.65 114,004 -0.02(-0.06%)
Sep 23, 2005 38.68 38.82 38.43 38.68 69,873 +0.03(+0.08%)
Sep 22, 2005 38.32 38.76 38.32 38.65 75,594 +0.11(+0.29%)
Sep 21, 2005 38.62 38.77 38.49 38.54 84,039 -0.51(-1.32%)
Sep 20, 2005 39.34 39.44 38.94 39.05 39,908 -0.38(-0.97%)
Sep 19, 2005 39.57 39.72 39.28 39.43 40,589 -0.26(-0.65%)
Sep 16, 2005 39.79 39.84 39.54 39.69 44,811 +0.07(+0.17%)
Sep 15, 2005 39.65 39.65 39.48 39.62 49,987 +0.10(+0.24%)
Sep 14, 2005 39.68 39.73 39.42 39.53 22,337 -0.15(-0.39%)
Sep 13, 2005 39.78 39.91 39.63 39.68 43,858 -0.26(-0.64%)
Sep 12, 2005 39.94 40.06 39.89 39.94 23,291 +0.03(+0.07%)
Sep 09, 2005 39.71 40.00 39.67 39.91 34,051 +0.30(+0.76%)
Sep 08, 2005 39.50 39.76 39.48 39.61 93,573 -0.28(-0.70%)
Sep 07, 2005 39.79 39.89 39.58 39.89 63,472 +0.07(+0.17%)
Sep 06, 2005 39.48 39.82 39.48 39.82 52,848 +0.51(+1.29%)
Sep 02, 2005 39.43 39.60 39.26 39.32 52,575 -0.07(-0.17%)
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.