US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.21%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 41.80 41.83 41.61 41.61 26,015 -0.15(-0.35%)
Sep 28, 2006 41.88 41.88 41.58 41.76 24,925 -0.08(-0.19%)
Sep 27, 2006 41.63 41.91 41.63 41.84 26,424 +0.11(+0.26%)
Sep 26, 2006 41.44 41.74 41.33 41.73 28,739 +0.04(+0.09%)
Sep 25, 2006 41.65 41.89 41.36 41.69 56,116 +0.02(+0.05%)
Sep 22, 2006 41.72 41.72 41.55 41.67 71,235 -0.01(-0.02%)
Sep 21, 2006 41.98 42.01 41.62 41.68 29,420 -0.21(-0.49%)
Sep 20, 2006 41.68 41.91 41.68 41.88 87,989 +0.18(+0.44%)
Sep 19, 2006 41.70 41.75 41.45 41.70 447,846 +0.05(+0.12%)
Sep 18, 2006 41.87 41.87 41.55 41.65 95,480 -0.16(-0.39%)
Sep 15, 2006 41.94 41.97 41.69 41.81 706,093 +0.03(+0.07%)
Sep 14, 2006 41.70 41.83 41.51 41.78 51,349 +0.11(+0.26%)
Sep 13, 2006 41.78 41.83 41.64 41.67 34,732 -0.15(-0.35%)
Sep 12, 2006 41.41 41.86 41.41 41.82 108,692 +0.40(+0.98%)
Sep 11, 2006 41.28 41.49 41.19 41.42 72,597 +0.13(+0.32%)
Sep 08, 2006 41.15 41.28 41.14 41.28 19,477 +0.22(+0.54%)
Sep 07, 2006 41.14 41.26 41.03 41.06 32,689 -0.15(-0.36%)
Sep 06, 2006 41.39 41.39 41.20 41.21 102,971 -0.23(-0.57%)
Sep 05, 2006 41.62 41.62 41.35 41.44 50,532 -0.16(-0.39%)
Sep 01, 2006 41.59 41.63 41.47 41.61 234,547 +0.18(+0.43%)
Aug 31, 2006 41.50 41.50 41.37 41.43 58,023 +0.01(+0.02%)
Aug 30, 2006 41.45 41.47 41.29 41.42 76,411 +0.13(+0.32%)
Aug 29, 2006 41.01 41.29 41.01 41.29 87,171 +0.21(+0.52%)
Aug 28, 2006 40.87 41.15 40.78 41.08 52,711 +0.24(+0.59%)
Aug 25, 2006 40.84 40.87 40.75 40.84 69,601 -0.05(-0.13%)
Aug 24, 2006 40.88 40.89 40.74 40.89 39,091 +0.18(+0.43%)
Aug 23, 2006 40.92 40.97 40.69 40.71 41,679 -0.20(-0.48%)
Aug 22, 2006 40.79 40.99 40.79 40.91 29,829 +0.12(+0.29%)
Aug 21, 2006 40.86 40.91 40.75 40.79 47,944 -0.13(-0.32%)
Aug 18, 2006 40.83 40.93 40.64 40.92 21,248 +0.27(+0.67%)
Aug 17, 2006 40.73 40.79 40.62 40.65 22,746 -0.05(-0.13%)
Aug 16, 2006 40.62 40.72 40.47 40.70 18,796 +0.21(+0.51%)
Aug 15, 2006 40.51 40.56 40.37 40.50 42,360 +0.37(+0.93%)
Aug 14, 2006 40.38 40.49 40.10 40.12 70,691 +0.03(+0.07%)
Aug 11, 2006 40.12 40.17 40.02 40.09 24,653 -0.11(-0.27%)
Aug 10, 2006 39.91 40.26 39.88 40.20 21,111 +0.29(+0.74%)
Aug 09, 2006 40.29 40.29 39.91 39.91 28,058 -0.26(-0.64%)
Aug 08, 2006 40.20 40.34 40.00 40.17 40,589 +0.12(+0.31%)
Aug 07, 2006 40.09 40.14 39.93 40.04 35,005 -0.19(-0.47%)
Aug 04, 2006 40.45 40.52 40.01 40.23 28,330 +0.00(+0.00%)
Aug 03, 2006 39.87 40.29 39.87 40.23 25,606 +0.26(+0.64%)
Aug 02, 2006 40.01 40.12 39.88 39.98 42,904 +0.34(+0.85%)
Aug 01, 2006 39.70 39.74 39.53 39.64 52,984 -0.23(-0.57%)
Jul 31, 2006 40.00 40.03 39.84 39.87 18,387 -0.23(-0.59%)
Jul 28, 2006 39.86 40.17 39.86 40.10 33,506 +0.42(+1.05%)
Jul 27, 2006 40.09 40.09 39.66 39.68 26,696 -0.23(-0.59%)
Jul 26, 2006 39.92 40.03 39.76 39.92 58,023 +0.01(+0.04%)
Jul 25, 2006 39.57 40.01 39.52 39.90 118,090 +0.27(+0.69%)
Jul 24, 2006 39.28 39.66 39.28 39.63 40,589 +0.39(+0.99%)
Jul 21, 2006 39.22 39.32 39.16 39.24 48,080 -0.01(-0.04%)
Jul 20, 2006 39.43 39.51 39.26 39.26 17,843 -0.20(-0.50%)
Jul 19, 2006 39.06 39.56 39.06 39.45 59,385 +0.47(+1.21%)
Jul 18, 2006 38.85 38.99 38.63 38.98 83,222 +0.12(+0.32%)
Jul 17, 2006 38.78 38.96 38.78 38.86 55,708 +0.03(+0.08%)
Jul 14, 2006 38.98 39.08 38.57 38.83 35,141 -0.31(-0.79%)
Jul 13, 2006 39.40 39.40 39.07 39.14 45,629 -0.33(-0.84%)
Jul 12, 2006 39.79 39.79 39.40 39.47 102,971 -0.34(-0.87%)
Jul 11, 2006 39.54 39.85 39.54 39.81 73,006 +0.18(+0.44%)
Jul 10, 2006 39.56 39.82 39.56 39.64 38,410 +0.19(+0.48%)
Jul 07, 2006 39.50 39.61 39.42 39.45 97,387 -0.12(-0.30%)
Jul 06, 2006 39.13 39.79 39.10 39.56 378,380 +0.43(+1.11%)
Jul 05, 2006 39.19 39.19 38.99 39.13 110,735 -0.26(-0.67%)
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.