Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.19 +0.61 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 39.79 39.68 39.28 39.32 37,402 -0.47(-1.19%)
Feb 27, 2006 39.69 39.87 39.68 39.79 35,484 +0.12(+0.29%)
Feb 24, 2006 39.63 39.74 39.53 39.68 33,429 -0.01(-0.04%)
Feb 23, 2006 39.79 39.90 39.66 39.69 38,224 -0.12(-0.29%)
Feb 22, 2006 39.44 39.81 39.44 39.81 32,744 +0.47(+1.21%)
Feb 21, 2006 39.49 39.55 39.28 39.33 30,552 -0.07(-0.17%)
Feb 17, 2006 39.34 39.50 39.34 39.40 47,403 +0.01(+0.04%)
Feb 16, 2006 39.20 39.39 39.14 39.39 57,679 +0.23(+0.58%)
Feb 15, 2006 38.90 39.20 38.89 39.16 43,704 +0.18(+0.45%)
Feb 14, 2006 38.70 39.01 38.56 38.98 132,895 +0.37(+0.96%)
Feb 13, 2006 38.68 38.71 38.52 38.61 106,727 -0.15(-0.38%)
Feb 10, 2006 38.76 38.84 38.58 38.76 26,990 +0.00(+0.00%)
Feb 09, 2006 38.71 38.98 38.71 38.76 116,728 +0.04(+0.11%)
Feb 08, 2006 38.61 38.74 38.46 38.71 60,419 +0.23(+0.61%)
Feb 07, 2006 38.73 38.76 38.42 38.48 659,132 -0.27(-0.70%)
Feb 06, 2006 38.92 38.92 38.70 38.75 42,471 -0.10(-0.26%)
Feb 03, 2006 38.79 39.05 38.76 38.85 54,528 -0.22(-0.56%)
Feb 02, 2006 39.20 39.38 39.00 39.07 109,330 -0.20(-0.50%)
Feb 01, 2006 39.14 39.36 39.05 39.27 63,433 +0.09(+0.24%)
Jan 31, 2006 39.33 39.33 39.09 39.17 27,675 -0.15(-0.39%)
Jan 30, 2006 39.58 39.60 39.32 39.33 28,908 -0.28(-0.70%)
Jan 27, 2006 39.23 39.63 39.12 39.60 67,543 +0.39(+0.99%)
Jan 26, 2006 39.20 39.28 39.09 39.22 51,376 +0.19(+0.49%)
Jan 25, 2006 39.16 39.16 38.93 39.03 57,268 -0.06(-0.15%)
Jan 24, 2006 39.01 39.14 38.86 39.09 82,477 +0.24(+0.62%)
Jan 23, 2006 38.77 39.01 38.77 38.85 448,144 +0.02(+0.06%)
Jan 20, 2006 39.27 39.27 38.71 38.82 3,971,921 -0.54(-1.37%)
Jan 19, 2006 39.34 39.44 39.19 39.36 180,436 +0.02(+0.06%)
Jan 18, 2006 39.21 39.50 39.17 39.34 91,382 +0.00(+0.00%)
Jan 17, 2006 39.47 39.47 39.25 39.34 66,721 -0.31(-0.77%)
Jan 13, 2006 39.67 39.75 39.56 39.65 56,446 +0.04(+0.11%)
Jan 12, 2006 39.79 39.82 39.56 39.60 45,485 -0.30(-0.75%)
Jan 11, 2006 39.87 39.95 39.77 39.90 54,939 +0.07(+0.16%)
Jan 10, 2006 39.76 39.88 39.74 39.84 48,225 -0.01(-0.04%)
Jan 09, 2006 39.60 39.97 39.55 39.85 65,351 +0.32(+0.81%)
Jan 06, 2006 39.41 39.60 39.31 39.53 112,892 +0.18(+0.45%)
Jan 05, 2006 39.34 39.50 39.33 39.36 95,081 -0.06(-0.15%)
Jan 04, 2006 39.21 39.41 39.21 39.41 45,759 +0.26(+0.65%)
Jan 03, 2006 38.90 39.22 38.71 39.16 717,085 +0.28(+0.73%)
Dec 30, 2005 39.06 39.06 38.87 38.87 84,669 -0.19(-0.49%)
Dec 29, 2005 39.12 39.23 39.04 39.06 70,831 -0.09(-0.22%)
Dec 28, 2005 39.11 39.25 39.11 39.15 31,785 +0.04(+0.09%)
Dec 27, 2005 39.37 39.43 39.08 39.12 102,068 -0.21(-0.54%)
Dec 23, 2005 39.41 39.41 39.29 39.33 38,909 +0.02(+0.06%)
Dec 22, 2005 39.34 39.34 39.19 39.30 97,684 -0.10(-0.26%)
Dec 21, 2005 39.40 39.55 39.31 39.41 66,447 +0.15(+0.39%)
Dec 20, 2005 39.43 39.46 39.23 39.25 32,333 -0.20(-0.50%)
Dec 19, 2005 39.50 39.66 39.40 39.45 32,881 -0.16(-0.41%)
Dec 16, 2005 39.85 39.90 39.61 39.61 86,861 +0.01(+0.02%)
Dec 15, 2005 39.53 39.71 39.52 39.60 83,162 +0.04(+0.11%)
Dec 14, 2005 39.35 39.71 39.35 39.56 47,951 +0.29(+0.75%)
Dec 13, 2005 38.99 39.36 38.99 39.27 41,923 +0.39(+1.00%)
Dec 12, 2005 38.96 39.05 38.79 38.88 71,653 +0.04(+0.09%)
Dec 09, 2005 38.76 38.93 38.75 38.85 87,135 +0.08(+0.21%)
Dec 08, 2005 38.81 39.04 38.68 38.76 26,579 -0.02(-0.06%)
Dec 07, 2005 39.09 39.09 38.69 38.79 26,579 -0.24(-0.62%)
Dec 06, 2005 39.16 39.25 39.03 39.03 161,940 -0.03(-0.07%)
Dec 05, 2005 39.16 39.16 38.98 39.06 58,364 -0.16(-0.41%)
Dec 02, 2005 39.11 39.29 39.11 39.22 87,683 -0.01(-0.04%)
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.