Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.21%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 39.82 39.82 39.52 39.52 52,030 -0.23(-0.57%)
Mar 30, 2006 39.92 40.01 39.63 39.75 132,256 -0.17(-0.42%)
Mar 29, 2006 39.78 39.95 39.64 39.92 153,504 +0.22(+0.55%)
Mar 28, 2006 39.93 40.01 39.68 39.70 46,991 -0.26(-0.66%)
Mar 27, 2006 40.01 40.09 39.95 39.96 192,187 -0.16(-0.40%)
Mar 24, 2006 40.00 40.15 39.79 40.12 86,354 -0.05(-0.13%)
Mar 23, 2006 40.35 40.35 40.07 40.17 209,893 -0.19(-0.47%)
Mar 22, 2006 40.12 40.42 40.12 40.37 122,858 +0.26(+0.66%)
Mar 21, 2006 40.49 40.49 40.01 40.10 689,884 -0.18(-0.44%)
Mar 20, 2006 40.34 40.34 40.12 40.28 189,462 +0.01(+0.02%)
Mar 17, 2006 40.23 40.38 40.20 40.27 43,722 +0.03(+0.07%)
Mar 16, 2006 40.34 40.34 40.17 40.24 149,963 -0.01(-0.02%)
Mar 15, 2006 40.35 40.35 40.10 40.25 54,754 -0.03(-0.07%)
Mar 14, 2006 40.09 40.31 39.98 40.28 19,205 +0.04(+0.09%)
Mar 13, 2006 40.26 40.37 40.19 40.24 62,791 +0.09(+0.22%)
Mar 10, 2006 39.87 40.20 39.87 40.15 32,689 +0.32(+0.79%)
Mar 09, 2006 39.71 40.00 39.71 39.84 64,970 +0.11(+0.28%)
Mar 08, 2006 39.34 39.79 39.34 39.73 59,113 +0.32(+0.80%)
Mar 07, 2006 39.35 39.52 39.32 39.41 26,968 -0.01(-0.02%)
Mar 06, 2006 39.45 39.55 39.32 39.42 22,882 -0.07(-0.17%)
Mar 03, 2006 39.35 39.68 39.33 39.48 11,441 -0.07(-0.17%)
Mar 02, 2006 39.57 39.60 39.35 39.55 33,506 -0.09(-0.22%)
Mar 01, 2006 39.65 39.72 39.56 39.64 38,818 +0.09(+0.22%)
Feb 28, 2006 40.03 39.92 39.51 39.55 37,184 -0.48(-1.19%)
Feb 27, 2006 39.92 40.10 39.92 40.03 35,277 +0.12(+0.29%)
Feb 24, 2006 39.87 39.97 39.76 39.91 33,234 -0.01(-0.04%)
Feb 23, 2006 40.02 40.13 39.90 39.92 38,001 -0.12(-0.29%)
Feb 22, 2006 39.68 40.04 39.68 40.04 32,553 +0.48(+1.21%)
Feb 21, 2006 39.72 39.78 39.51 39.56 30,373 -0.07(-0.17%)
Feb 17, 2006 39.57 39.73 39.57 39.63 47,127 +0.01(+0.04%)
Feb 16, 2006 39.43 39.62 39.37 39.62 57,342 +0.23(+0.58%)
Feb 15, 2006 39.13 39.43 39.12 39.39 43,449 +0.18(+0.45%)
Feb 14, 2006 38.93 39.23 38.79 39.21 132,120 +0.37(+0.96%)
Feb 13, 2006 38.91 38.93 38.75 38.84 106,104 -0.15(-0.38%)
Feb 10, 2006 38.98 39.07 38.80 38.98 26,832 +0.00(+0.00%)
Feb 09, 2006 38.94 39.21 38.94 38.98 116,047 +0.04(+0.11%)
Feb 08, 2006 38.84 38.97 38.68 38.94 60,066 +0.23(+0.61%)
Feb 07, 2006 38.96 38.98 38.65 38.71 655,288 -0.27(-0.70%)
Feb 06, 2006 39.15 39.15 38.93 38.98 42,223 -0.10(-0.26%)
Feb 03, 2006 39.02 39.28 38.99 39.08 54,210 -0.22(-0.56%)
Feb 02, 2006 39.43 39.61 39.23 39.30 108,692 -0.20(-0.50%)
Feb 01, 2006 39.37 39.59 39.28 39.50 63,063 +0.10(+0.24%)
Jan 31, 2006 39.56 39.56 39.32 39.40 27,513 -0.15(-0.39%)
Jan 30, 2006 39.81 39.83 39.55 39.56 28,739 -0.28(-0.70%)
Jan 27, 2006 39.46 39.87 39.35 39.84 67,149 +0.39(+0.99%)
Jan 26, 2006 39.43 39.51 39.32 39.45 51,077 +0.19(+0.49%)
Jan 25, 2006 39.39 39.39 39.16 39.26 56,934 -0.06(-0.15%)
Jan 24, 2006 39.24 39.37 39.09 39.32 81,996 +0.24(+0.62%)
Jan 23, 2006 39.00 39.24 39.00 39.07 445,530 +0.02(+0.06%)
Jan 20, 2006 39.50 39.50 38.94 39.05 3,948,755 -0.54(-1.37%)
Jan 19, 2006 39.57 39.67 39.42 39.59 179,383 +0.02(+0.06%)
Jan 18, 2006 39.44 39.73 39.40 39.57 90,849 +0.00(+0.00%)
Jan 17, 2006 39.70 39.70 39.48 39.57 66,332 -0.31(-0.77%)
Jan 13, 2006 39.90 39.98 39.79 39.88 56,116 +0.04(+0.11%)
Jan 12, 2006 40.03 40.05 39.79 39.84 45,220 -0.30(-0.75%)
Jan 11, 2006 40.10 40.19 40.00 40.14 54,618 +0.07(+0.16%)
Jan 10, 2006 40.00 40.12 39.97 40.07 47,944 -0.01(-0.04%)
Jan 09, 2006 39.84 40.20 39.79 40.09 64,970 +0.32(+0.81%)
Jan 06, 2006 39.65 39.84 39.54 39.76 112,233 +0.18(+0.45%)
Jan 05, 2006 39.57 39.73 39.56 39.59 94,527 -0.06(-0.15%)
Jan 04, 2006 39.44 39.65 39.44 39.65 45,492 +0.26(+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.