Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.66 38.82 38.46 38.46 47,798 -0.33(-0.85%)
Jun 29, 2005 38.92 38.92 38.64 38.79 59,509 -0.05(-0.13%)
Jun 28, 2005 38.48 38.85 38.46 38.84 98,319 +0.49(+1.28%)
Jun 27, 2005 38.44 38.44 38.24 38.35 60,054 -0.06(-0.15%)
Jun 24, 2005 38.77 38.84 38.41 38.41 63,730 -0.52(-1.34%)
Jun 23, 2005 39.43 39.43 38.86 38.93 42,214 -0.45(-1.15%)
Jun 22, 2005 39.43 39.49 39.23 39.38 36,495 -0.10(-0.24%)
Jun 21, 2005 39.51 39.51 39.29 39.48 28,324 +0.04(+0.09%)
Jun 20, 2005 39.47 39.52 39.29 39.44 133,453 -0.26(-0.67%)
Jun 17, 2005 39.69 39.83 39.60 39.71 38,538 +0.26(+0.65%)
Jun 16, 2005 39.45 39.51 39.36 39.45 83,068 +0.09(+0.22%)
Jun 15, 2005 39.47 39.47 39.18 39.36 35,814 +0.02(+0.06%)
Jun 14, 2005 39.24 39.49 39.23 39.34 30,367 +0.04(+0.09%)
Jun 13, 2005 39.18 39.44 39.07 39.30 26,009 +0.05(+0.13%)
Jun 10, 2005 39.18 39.35 39.07 39.25 51,338 +0.04(+0.11%)
Jun 09, 2005 39.25 39.32 39.04 39.21 45,074 -0.08(-0.21%)
Jun 08, 2005 39.51 39.51 39.15 39.29 66,045 -0.05(-0.13%)
Jun 07, 2005 39.25 39.48 39.10 39.34 50,113 +0.22(+0.56%)
Jun 06, 2005 39.07 39.12 38.88 39.12 40,172 -0.01(-0.04%)
Jun 03, 2005 39.40 39.40 38.99 39.13 40,308 -0.28(-0.71%)
Jun 02, 2005 39.25 39.41 39.11 39.41 37,040 +0.10(+0.24%)
Jun 01, 2005 38.92 39.40 38.92 39.32 122,287 +0.23(+0.60%)
May 31, 2005 39.10 39.16 38.99 39.08 37,857 -0.12(-0.30%)
May 27, 2005 39.14 39.29 39.13 39.20 24,784 +0.43(+1.10%)
May 26, 2005 39.27 39.32 38.77 38.77 53,109 -0.32(-0.83%)
May 25, 2005 39.29 39.29 38.96 39.10 42,895 -0.21(-0.54%)
May 24, 2005 39.21 39.35 39.15 39.31 54,198 -0.07(-0.17%)
May 23, 2005 39.43 39.54 39.30 39.38 63,458 -0.01(-0.02%)
May 20, 2005 39.18 39.39 39.17 39.38 37,721 +0.10(+0.26%)
May 19, 2005 39.14 39.34 39.03 39.28 44,121 +0.22(+0.56%)
May 18, 2005 38.70 39.16 38.70 39.06 41,534 +0.48(+1.24%)
May 17, 2005 38.33 38.58 38.19 38.58 25,873 +0.32(+0.84%)
May 16, 2005 38.08 38.37 37.94 38.26 129,095 +0.42(+1.11%)
May 13, 2005 38.08 38.22 37.71 37.84 58,420 -0.29(-0.77%)
May 12, 2005 38.41 38.54 38.13 38.13 48,887 -0.32(-0.84%)
May 11, 2005 38.19 38.46 38.08 38.46 29,414 +0.24(+0.63%)
May 10, 2005 38.41 38.45 38.09 38.21 34,861 -0.23(-0.59%)
May 09, 2005 38.41 38.52 38.22 38.44 37,721 +0.10(+0.27%)
May 06, 2005 38.55 38.55 38.27 38.34 83,476 -0.07(-0.17%)
May 05, 2005 38.52 38.59 38.14 38.41 100,907 -0.10(-0.27%)
May 04, 2005 38.11 38.53 38.10 38.51 121,470 +0.40(+1.04%)
May 03, 2005 38.00 38.25 37.88 38.11 33,091 +0.16(+0.43%)
May 02, 2005 37.82 37.95 37.74 37.95 66,862 +0.23(+0.62%)
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%)
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.