Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 37.74 37.74 37.23 37.72 108,941 +0.11(+0.29%)
Apr 28, 2005 37.67 37.88 37.53 37.61 73,535 -0.25(-0.66%)
Apr 27, 2005 37.71 37.91 37.35 37.86 102,269 +0.04(+0.10%)
Apr 26, 2005 38.04 38.11 37.82 37.82 123,104 -0.27(-0.71%)
Apr 25, 2005 37.78 38.09 37.76 38.09 47,389 +0.35(+0.93%)
Apr 22, 2005 37.97 37.97 37.45 37.74 40,853 -0.31(-0.81%)
Apr 21, 2005 37.63 38.05 37.55 38.05 106,626 +0.83(+2.23%)
Apr 20, 2005 37.74 37.97 37.22 37.22 116,431 -0.68(-1.80%)
Apr 19, 2005 37.82 37.90 37.63 37.90 116,431 +0.32(+0.84%)
Apr 18, 2005 37.71 37.72 37.43 37.58 127,597 -0.14(-0.37%)
Apr 15, 2005 38.11 38.31 37.61 37.72 63,050 -0.48(-1.25%)
Apr 14, 2005 38.59 38.59 38.20 38.20 113,844 -0.30(-0.78%)
Apr 13, 2005 38.85 38.85 38.42 38.50 171,038 -0.48(-1.24%)
Apr 12, 2005 38.55 39.01 38.36 38.99 55,696 +0.37(+0.97%)
Apr 11, 2005 38.74 38.85 38.59 38.61 66,726 -0.12(-0.32%)
Apr 08, 2005 38.92 38.92 38.63 38.74 77,893 -0.04(-0.09%)
Apr 07, 2005 38.63 38.87 38.52 38.77 57,466 +0.23(+0.59%)
Apr 06, 2005 38.77 38.77 38.44 38.55 45,074 -0.10(-0.25%)
Apr 05, 2005 38.55 38.69 38.46 38.64 39,491 +0.23(+0.59%)
Apr 04, 2005 38.33 38.55 38.20 38.41 27,780 +0.17(+0.44%)
Apr 01, 2005 38.74 38.80 38.18 38.24 486,969 -0.27(-0.71%)
Mar 31, 2005 38.70 38.70 38.45 38.52 48,479 -0.10(-0.27%)
Mar 30, 2005 38.11 38.62 38.11 38.62 43,985 +0.62(+1.62%)
Mar 29, 2005 38.22 38.40 37.97 38.00 18,792 -0.32(-0.84%)
Mar 28, 2005 38.19 38.41 38.17 38.33 40,716 +0.15(+0.38%)
Mar 24, 2005 38.19 38.38 38.18 38.18 46,164 -0.10(-0.25%)
Mar 23, 2005 38.15 38.41 38.11 38.27 45,891 +0.00(+0.00%)
Mar 22, 2005 38.44 38.66 38.19 38.27 54,607 -0.38(-0.99%)
Mar 21, 2005 38.66 38.70 38.45 38.66 39,082 -0.08(-0.21%)
Mar 18, 2005 38.77 38.95 38.57 38.74 29,550 -0.07(-0.19%)
Mar 17, 2005 38.81 38.99 38.70 38.81 37,312 -0.11(-0.28%)
Mar 16, 2005 39.10 39.18 38.81 38.92 42,895 -0.40(-1.01%)
Mar 15, 2005 39.62 39.62 39.32 39.32 25,192 -0.18(-0.45%)
Mar 14, 2005 39.32 39.49 39.28 39.49 40,716 +0.20(+0.50%)
Mar 11, 2005 39.40 39.61 39.24 39.29 40,989 -0.07(-0.19%)
Mar 10, 2005 39.51 39.65 39.32 39.37 31,184 +0.01(+0.04%)
Mar 09, 2005 39.58 39.73 39.24 39.35 68,905 -0.32(-0.80%)
Mar 08, 2005 39.95 39.98 39.65 39.67 80,616 -0.28(-0.70%)
Mar 07, 2005 40.02 40.07 39.90 39.95 54,879 -0.07(-0.17%)
Mar 04, 2005 39.98 40.07 39.89 40.01 626,414 +0.19(+0.48%)
Mar 03, 2005 39.73 39.91 39.59 39.82 31,865 +0.10(+0.24%)
Mar 02, 2005 39.84 39.93 39.58 39.73 28,188 -0.21(-0.51%)
Mar 01, 2005 39.73 39.95 39.67 39.93 200,044 +0.32(+0.80%)
Feb 28, 2005 39.80 39.81 39.47 39.62 65,365 -0.23(-0.57%)
Feb 25, 2005 39.54 39.86 39.40 39.85 51,474 +0.29(+0.74%)
Feb 24, 2005 39.21 39.55 39.05 39.55 34,316 +0.29(+0.75%)
Feb 23, 2005 38.99 39.27 38.91 39.26 83,204 +0.37(+0.96%)
Feb 22, 2005 39.40 39.51 38.88 38.88 47,798 -0.69(-1.74%)
Feb 18, 2005 39.73 39.73 39.51 39.57 60,190 -0.15(-0.39%)
Feb 17, 2005 39.95 39.95 39.65 39.73 85,655 -0.14(-0.35%)
Feb 16, 2005 39.80 40.01 39.18 39.87 51,338 -0.06(-0.15%)
Feb 15, 2005 39.91 39.96 39.74 39.93 55,424 +0.07(+0.17%)
Feb 14, 2005 39.84 39.89 39.72 39.86 48,479 +0.13(+0.33%)
Feb 11, 2005 39.65 39.87 39.42 39.73 87,834 +0.05(+0.13%)
Feb 10, 2005 39.51 39.71 39.43 39.68 44,393 +0.18(+0.45%)
Feb 09, 2005 40.02 40.02 39.50 39.50 45,755 -0.49(-1.23%)
Feb 08, 2005 40.09 40.09 39.83 39.99 46,844 -0.01(-0.04%)
Feb 07, 2005 40.17 40.20 39.90 40.01 114,524 -0.07(-0.16%)
Feb 04, 2005 39.65 40.07 39.60 40.07 79,663 +0.46(+1.15%)
Feb 03, 2005 39.65 39.67 39.46 39.62 146,118 -0.09(-0.22%)
Feb 02, 2005 39.54 39.71 39.43 39.71 136,040 +0.26(+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.