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 (%)
Mar 31, 2006 15.95 15.95 15.83 15.83 129,888 -0.09(-0.57%)
Mar 30, 2006 15.99 16.03 15.88 15.92 330,161 -0.07(-0.42%)
Mar 29, 2006 15.93 16.00 15.88 15.99 383,204 +0.09(+0.55%)
Mar 28, 2006 16.00 16.03 15.90 15.90 117,307 -0.11(-0.66%)
Mar 27, 2006 16.03 16.06 16.00 16.01 479,770 -0.06(-0.40%)
Mar 24, 2006 16.02 16.08 15.94 16.07 215,573 -0.02(-0.13%)
Mar 23, 2006 16.16 16.16 16.05 16.09 523,973 -0.08(-0.47%)
Mar 22, 2006 16.07 16.19 16.07 16.17 306,699 +0.11(+0.66%)
Mar 21, 2006 16.22 16.22 16.03 16.06 1,722,211 -0.07(-0.44%)
Mar 20, 2006 16.16 16.16 16.07 16.13 472,970 +0.00(+0.02%)
Mar 17, 2006 16.12 16.18 16.10 16.13 109,147 +0.01(+0.07%)
Mar 16, 2006 16.16 16.16 16.09 16.12 374,364 -0.00(-0.02%)
Mar 15, 2006 16.16 16.16 16.06 16.12 136,688 -0.01(-0.07%)
Mar 14, 2006 16.06 16.15 16.02 16.13 47,943 +0.01(+0.09%)
Mar 13, 2006 16.13 16.17 16.10 16.12 156,750 +0.04(+0.22%)
Mar 10, 2006 15.97 16.10 15.97 16.08 81,605 +0.13(+0.79%)
Mar 09, 2006 15.91 16.02 15.91 15.96 162,190 +0.04(+0.28%)
Mar 08, 2006 15.76 15.94 15.76 15.91 147,569 +0.13(+0.80%)
Mar 07, 2006 15.76 15.83 15.75 15.79 67,324 -0.00(-0.02%)
Mar 06, 2006 15.80 15.84 15.75 15.79 57,123 -0.03(-0.17%)
Mar 03, 2006 15.76 15.89 15.75 15.82 28,561 -0.03(-0.17%)
Mar 02, 2006 15.85 15.86 15.76 15.84 83,645 -0.04(-0.22%)
Mar 01, 2006 15.88 15.91 15.85 15.88 96,906 +0.04(+0.22%)
Feb 28, 2006 16.03 15.99 15.83 15.84 92,825 -0.19(-1.19%)
Feb 27, 2006 15.99 16.06 15.99 16.03 88,065 +0.05(+0.29%)
Feb 24, 2006 15.97 16.01 15.93 15.99 82,965 -0.01(-0.04%)
Feb 23, 2006 16.03 16.08 15.98 15.99 94,866 -0.05(-0.29%)
Feb 22, 2006 15.89 16.04 15.89 16.04 81,265 +0.19(+1.21%)
Feb 21, 2006 15.91 15.93 15.83 15.85 75,824 -0.03(-0.17%)
Feb 17, 2006 15.85 15.92 15.85 15.88 117,647 +0.01(+0.04%)
Feb 16, 2006 15.79 15.87 15.77 15.87 143,149 +0.09(+0.58%)
Feb 15, 2006 15.68 15.79 15.67 15.78 108,467 +0.07(+0.45%)
Feb 14, 2006 15.59 15.72 15.54 15.71 329,821 +0.15(+0.96%)
Feb 13, 2006 15.59 15.60 15.52 15.56 264,877 -0.06(-0.38%)
Feb 10, 2006 15.62 15.65 15.54 15.62 66,984 +0.00(+0.00%)
Feb 09, 2006 15.60 15.70 15.60 15.62 289,698 +0.02(+0.11%)
Feb 08, 2006 15.56 15.61 15.50 15.60 149,949 +0.09(+0.61%)
Feb 07, 2006 15.60 15.62 15.48 15.50 1,635,845 -0.11(-0.70%)
Feb 06, 2006 15.68 15.68 15.59 15.61 105,406 -0.04(-0.26%)
Feb 03, 2006 15.63 15.73 15.62 15.65 135,328 -0.09(-0.56%)
Feb 02, 2006 15.79 15.87 15.71 15.74 271,337 -0.08(-0.50%)
Feb 01, 2006 15.77 15.86 15.73 15.82 157,430 +0.04(+0.24%)
Jan 31, 2006 15.85 15.85 15.75 15.78 68,684 -0.06(-0.39%)
Jan 30, 2006 15.95 15.95 15.84 15.85 71,744 -0.11(-0.70%)
Jan 27, 2006 15.81 15.97 15.76 15.96 167,630 +0.16(+0.99%)
Jan 26, 2006 15.79 15.83 15.75 15.80 127,508 +0.08(+0.49%)
Jan 25, 2006 15.78 15.78 15.69 15.73 142,129 -0.02(-0.15%)
Jan 24, 2006 15.72 15.77 15.66 15.75 204,693 +0.10(+0.62%)
Jan 23, 2006 15.62 15.72 15.62 15.65 1,112,211 +0.01(+0.06%)
Jan 20, 2006 15.82 15.82 15.60 15.64 9,857,576 -0.22(-1.37%)
Jan 19, 2006 15.85 15.89 15.79 15.86 447,808 +0.01(+0.06%)
Jan 18, 2006 15.80 15.92 15.78 15.85 226,794 +0.00(+0.00%)
Jan 17, 2006 15.90 15.90 15.82 15.85 165,590 -0.12(-0.77%)
Jan 13, 2006 15.98 16.02 15.94 15.98 140,089 +0.02(+0.11%)
Jan 12, 2006 16.03 16.04 15.94 15.96 112,887 -0.12(-0.75%)
Jan 11, 2006 16.06 16.10 16.02 16.08 136,348 +0.03(+0.17%)
Jan 10, 2006 16.02 16.07 16.01 16.05 119,687 -0.01(-0.04%)
Jan 09, 2006 15.96 16.10 15.94 16.06 162,190 +0.13(+0.81%)
Jan 06, 2006 15.88 15.96 15.84 15.93 280,178 +0.07(+0.45%)
Jan 05, 2006 15.85 15.92 15.85 15.86 235,975 -0.02(-0.15%)
Jan 04, 2006 15.80 15.88 15.80 15.88 113,567 +0.10(+0.65%)
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.