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 (%)
May 31, 2005 39.10 39.15 38.98 39.07 37,865 -0.12(-0.30%)
May 27, 2005 39.13 39.28 39.12 39.19 24,789 +0.43(+1.10%)
May 26, 2005 39.26 39.32 38.76 38.76 53,120 -0.32(-0.83%)
May 25, 2005 39.28 39.28 38.96 39.09 42,904 -0.21(-0.54%)
May 24, 2005 39.21 39.34 39.14 39.30 54,210 -0.07(-0.17%)
May 23, 2005 39.43 39.53 39.29 39.37 63,472 -0.01(-0.02%)
May 20, 2005 39.17 39.38 39.16 39.37 37,729 +0.10(+0.26%)
May 19, 2005 39.13 39.33 39.02 39.27 44,130 +0.22(+0.56%)
May 18, 2005 38.69 39.15 38.69 39.05 41,542 +0.48(+1.24%)
May 17, 2005 38.32 38.57 38.18 38.57 25,879 +0.32(+0.84%)
May 16, 2005 38.07 38.36 37.93 38.25 129,123 +0.42(+1.11%)
May 13, 2005 38.07 38.21 37.70 37.83 58,432 -0.29(-0.77%)
May 12, 2005 38.40 38.53 38.13 38.13 48,898 -0.32(-0.84%)
May 11, 2005 38.18 38.45 38.07 38.45 29,420 +0.24(+0.63%)
May 10, 2005 38.40 38.44 38.08 38.21 34,868 -0.23(-0.59%)
May 09, 2005 38.40 38.51 38.21 38.43 37,729 +0.10(+0.27%)
May 06, 2005 38.54 38.54 38.27 38.33 83,494 -0.07(-0.17%)
May 05, 2005 38.51 38.58 38.13 38.40 100,928 -0.10(-0.27%)
May 04, 2005 38.10 38.52 38.10 38.50 121,495 +0.40(+1.04%)
May 03, 2005 37.99 38.24 37.88 38.10 33,098 +0.16(+0.43%)
May 02, 2005 37.81 37.94 37.74 37.94 66,877 +0.23(+0.62%)
Apr 29, 2005 37.74 37.74 37.22 37.71 108,964 +0.11(+0.29%)
Apr 28, 2005 37.66 37.88 37.52 37.60 73,551 -0.25(-0.66%)
Apr 27, 2005 37.70 37.91 37.34 37.85 102,290 +0.04(+0.10%)
Apr 26, 2005 38.03 38.10 37.81 37.81 123,130 -0.27(-0.71%)
Apr 25, 2005 37.77 38.08 37.75 38.08 47,399 +0.35(+0.93%)
Apr 22, 2005 37.96 37.96 37.44 37.73 40,861 -0.31(-0.81%)
Apr 21, 2005 37.63 38.04 37.54 38.04 106,649 +0.83(+2.23%)
Apr 20, 2005 37.74 37.96 37.21 37.21 116,456 -0.68(-1.80%)
Apr 19, 2005 37.81 37.89 37.63 37.89 116,456 +0.32(+0.84%)
Apr 18, 2005 37.70 37.71 37.42 37.58 127,625 -0.14(-0.37%)
Apr 15, 2005 38.10 38.30 37.60 37.71 63,063 -0.48(-1.25%)
Apr 14, 2005 38.58 38.58 38.19 38.19 113,868 -0.30(-0.78%)
Apr 13, 2005 38.84 38.84 38.41 38.49 171,075 -0.48(-1.24%)
Apr 12, 2005 38.54 39.00 38.35 38.98 55,708 +0.37(+0.97%)
Apr 11, 2005 38.73 38.84 38.58 38.60 66,741 -0.12(-0.32%)
Apr 08, 2005 38.91 38.91 38.63 38.73 77,909 -0.04(-0.09%)
Apr 07, 2005 38.62 38.86 38.52 38.76 57,479 +0.23(+0.59%)
Apr 06, 2005 38.76 38.76 38.43 38.54 45,084 -0.10(-0.25%)
Apr 05, 2005 38.54 38.68 38.45 38.63 39,499 +0.23(+0.59%)
Apr 04, 2005 38.32 38.54 38.19 38.41 27,786 +0.17(+0.44%)
Apr 01, 2005 38.73 38.79 38.17 38.24 487,073 -0.27(-0.71%)
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%)
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.