Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.42 38.57 38.22 38.22 48,099 -0.33(-0.85%)
Jun 29, 2005 38.68 38.68 38.40 38.55 59,884 -0.05(-0.13%)
Jun 28, 2005 38.24 38.60 38.22 38.60 98,938 +0.49(+1.28%)
Jun 27, 2005 38.20 38.20 38.00 38.11 60,432 -0.06(-0.15%)
Jun 24, 2005 38.53 38.60 38.17 38.17 64,132 -0.52(-1.34%)
Jun 23, 2005 39.19 39.19 38.62 38.68 42,480 -0.45(-1.15%)
Jun 22, 2005 39.19 39.25 38.98 39.13 36,725 -0.10(-0.24%)
Jun 21, 2005 39.26 39.26 39.04 39.23 28,503 +0.04(+0.09%)
Jun 20, 2005 39.22 39.27 39.05 39.19 134,293 -0.26(-0.67%)
Jun 17, 2005 39.44 39.58 39.35 39.46 38,780 +0.26(+0.65%)
Jun 16, 2005 39.20 39.27 39.11 39.20 83,591 +0.09(+0.22%)
Jun 15, 2005 39.22 39.22 38.94 39.11 36,040 +0.02(+0.06%)
Jun 14, 2005 39.00 39.24 38.98 39.09 30,558 +0.04(+0.09%)
Jun 13, 2005 38.93 39.19 38.83 39.06 26,173 +0.05(+0.13%)
Jun 10, 2005 38.93 39.10 38.83 39.00 51,662 +0.04(+0.11%)
Jun 09, 2005 39.00 39.07 38.79 38.96 45,358 -0.08(-0.21%)
Jun 08, 2005 39.26 39.26 38.91 39.04 66,461 -0.05(-0.13%)
Jun 07, 2005 39.00 39.23 38.86 39.09 50,428 +0.22(+0.56%)
Jun 06, 2005 38.82 38.87 38.63 38.87 40,425 -0.01(-0.04%)
Jun 03, 2005 39.15 39.15 38.74 38.89 40,562 -0.28(-0.71%)
Jun 02, 2005 39.00 39.17 38.87 39.17 37,273 +0.09(+0.24%)
Jun 01, 2005 38.68 39.16 38.68 39.07 123,057 +0.23(+0.60%)
May 31, 2005 38.86 38.92 38.75 38.84 38,095 -0.12(-0.30%)
May 27, 2005 38.90 39.04 38.88 38.95 24,940 +0.42(+1.10%)
May 26, 2005 39.03 39.08 38.53 38.53 53,443 -0.32(-0.83%)
May 25, 2005 39.04 39.04 38.72 38.85 43,165 -0.21(-0.54%)
May 24, 2005 38.97 39.11 38.90 39.06 54,539 -0.07(-0.17%)
May 23, 2005 39.19 39.29 39.06 39.13 63,858 -0.01(-0.02%)
May 20, 2005 38.93 39.14 38.92 39.14 37,958 +0.10(+0.26%)
May 19, 2005 38.90 39.09 38.79 39.03 44,399 +0.22(+0.56%)
May 18, 2005 38.46 38.92 38.46 38.81 41,795 +0.47(+1.24%)
May 17, 2005 38.09 38.34 37.95 38.34 26,036 +0.32(+0.84%)
May 16, 2005 37.84 38.13 37.70 38.02 129,908 +0.42(+1.11%)
May 13, 2005 37.84 37.98 37.47 37.60 58,787 -0.29(-0.77%)
May 12, 2005 38.17 38.30 37.90 37.90 49,195 -0.32(-0.84%)
May 11, 2005 37.95 38.22 37.84 38.22 29,599 +0.24(+0.63%)
May 10, 2005 38.17 38.21 37.85 37.98 35,080 -0.23(-0.59%)
May 09, 2005 38.17 38.27 37.98 38.20 37,958 +0.10(+0.27%)
May 06, 2005 38.31 38.31 38.03 38.10 84,002 -0.07(-0.17%)
May 05, 2005 38.27 38.35 37.90 38.17 101,542 -0.10(-0.27%)
May 04, 2005 37.87 38.29 37.87 38.27 122,234 +0.39(+1.04%)
May 03, 2005 37.76 38.01 37.65 37.87 33,299 +0.16(+0.43%)
May 02, 2005 37.58 37.71 37.51 37.71 67,283 +0.23(+0.62%)
Apr 29, 2005 37.51 37.51 37.00 37.48 109,627 +0.11(+0.29%)
Apr 28, 2005 37.44 37.65 37.30 37.37 73,998 -0.25(-0.66%)
Apr 27, 2005 37.47 37.68 37.11 37.62 102,912 +0.04(+0.10%)
Apr 26, 2005 37.80 37.87 37.58 37.58 123,879 -0.27(-0.71%)
Apr 25, 2005 37.55 37.85 37.52 37.85 47,688 +0.35(+0.93%)
Apr 22, 2005 37.73 37.73 37.22 37.50 41,110 -0.31(-0.81%)
Apr 21, 2005 37.40 37.81 37.31 37.81 107,298 +0.82(+2.23%)
Apr 20, 2005 37.51 37.73 36.98 36.98 117,164 -0.68(-1.80%)
Apr 19, 2005 37.58 37.66 37.40 37.66 117,164 +0.31(+0.84%)
Apr 18, 2005 37.47 37.49 37.20 37.35 128,401 -0.14(-0.37%)
Apr 15, 2005 37.87 38.07 37.37 37.49 63,447 -0.47(-1.25%)
Apr 14, 2005 38.35 38.35 37.96 37.96 114,560 -0.30(-0.78%)
Apr 13, 2005 38.60 38.60 38.18 38.26 172,115 -0.48(-1.24%)
Apr 12, 2005 38.31 38.76 38.12 38.74 56,047 +0.37(+0.97%)
Apr 11, 2005 38.49 38.60 38.35 38.37 67,146 -0.12(-0.32%)
Apr 08, 2005 38.68 38.68 38.39 38.49 78,383 -0.04(-0.09%)
Apr 07, 2005 38.38 38.63 38.28 38.53 57,828 +0.23(+0.59%)
Apr 06, 2005 38.53 38.53 38.20 38.30 45,358 -0.09(-0.25%)
Apr 05, 2005 38.31 38.45 38.22 38.40 39,740 +0.23(+0.59%)
Apr 04, 2005 38.09 38.30 37.96 38.17 27,955 +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.