US Consumer Goods Ishares ETF (NY: IYK )

68.32 -0.05 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.65 15.66 15.51 15.65 238,416 +0.11(+0.68%)
May 30, 2006 15.76 15.76 15.55 15.55 114,412 -0.26(-1.63%)
May 26, 2006 15.80 15.81 15.74 15.80 435,041 +0.06(+0.41%)
May 25, 2006 15.66 15.74 15.63 15.74 58,919 +0.08(+0.54%)
May 24, 2006 15.50 15.65 15.45 15.65 548,769 +0.14(+0.90%)
May 23, 2006 15.58 15.61 15.51 15.51 164,767 +0.03(+0.17%)
May 22, 2006 15.45 15.53 15.42 15.49 172,989 -0.00(-0.02%)
May 19, 2006 15.47 15.50 15.40 15.49 172,646 +0.02(+0.11%)
May 18, 2006 15.55 15.64 15.47 15.47 166,137 -0.11(-0.69%)
May 17, 2006 15.64 15.71 15.54 15.58 260,682 -0.17(-1.07%)
May 16, 2006 15.78 15.82 15.75 15.75 184,635 -0.00(-0.02%)
May 15, 2006 15.64 15.75 15.59 15.75 139,076 +0.12(+0.75%)
May 12, 2006 15.73 15.78 15.63 15.64 129,142 -0.14(-0.91%)
May 11, 2006 15.97 15.97 15.75 15.78 119,893 -0.18(-1.13%)
May 10, 2006 15.97 16.03 15.95 15.96 113,042 -0.06(-0.36%)
May 09, 2006 16.01 16.02 15.96 16.02 140,446 +0.06(+0.37%)
May 08, 2006 15.92 15.97 15.91 15.96 118,180 +0.06(+0.40%)
May 05, 2006 15.85 15.94 15.82 15.90 82,555 +0.11(+0.70%)
May 04, 2006 15.82 15.83 15.76 15.78 127,772 -0.04(-0.24%)
May 03, 2006 15.83 15.83 15.73 15.82 164,082 -0.07(-0.46%)
May 02, 2006 15.82 15.90 15.78 15.90 161,684 +0.08(+0.50%)
May 01, 2006 15.84 15.93 15.80 15.82 179,497 -0.03(-0.20%)
Apr 28, 2006 15.87 15.89 15.82 15.85 1,224,625 -0.01(-0.04%)
Apr 27, 2006 15.80 15.91 15.71 15.85 402,499 +0.01(+0.06%)
Apr 26, 2006 15.72 15.89 15.72 15.85 217,520 +0.16(+1.02%)
Apr 25, 2006 15.67 15.75 15.66 15.69 352,486 -0.01(-0.04%)
Apr 24, 2006 15.65 15.72 15.36 15.69 125,374 +0.01(+0.06%)
Apr 21, 2006 15.67 15.74 15.64 15.68 140,103 -0.01(-0.04%)
Apr 20, 2006 15.59 15.72 15.59 15.69 110,644 +0.08(+0.52%)
Apr 19, 2006 15.53 15.62 15.53 15.61 106,533 +0.05(+0.34%)
Apr 18, 2006 15.39 15.58 15.39 15.55 127,772 +0.15(+1.00%)
Apr 17, 2006 15.47 15.49 15.35 15.40 427,848 -0.06(-0.38%)
Apr 13, 2006 15.50 15.52 15.44 15.46 75,704 -0.05(-0.30%)
Apr 12, 2006 15.48 15.52 15.47 15.50 27,746 +0.00(+0.00%)
Apr 11, 2006 15.70 15.70 15.47 15.50 147,640 -0.13(-0.86%)
Apr 10, 2006 15.71 15.71 15.60 15.64 156,546 -0.01(-0.07%)
Apr 07, 2006 15.74 15.83 15.64 15.65 99,340 -0.09(-0.56%)
Apr 06, 2006 15.82 15.82 15.71 15.74 246,637 -0.07(-0.43%)
Apr 05, 2006 15.75 15.82 15.73 15.80 126,744 +0.05(+0.30%)
Apr 04, 2006 15.75 15.80 15.73 15.76 92,489 +0.01(+0.07%)
Apr 03, 2006 15.72 15.84 15.72 15.75 445,660 +0.03(+0.20%)
Mar 31, 2006 15.83 15.83 15.71 15.71 130,855 -0.09(-0.57%)
Mar 30, 2006 15.87 15.91 15.76 15.80 332,618 -0.07(-0.42%)
Mar 29, 2006 15.82 15.89 15.76 15.87 386,056 +0.09(+0.55%)
Mar 28, 2006 15.88 15.91 15.78 15.78 118,180 -0.11(-0.66%)
Mar 27, 2006 15.91 15.94 15.88 15.89 483,341 -0.06(-0.40%)
Mar 24, 2006 15.90 15.96 15.82 15.95 217,178 -0.02(-0.13%)
Mar 23, 2006 16.04 16.04 15.93 15.97 527,873 -0.08(-0.47%)
Mar 22, 2006 15.95 16.07 15.95 16.05 308,982 +0.11(+0.66%)
Mar 21, 2006 16.10 16.10 15.91 15.95 1,735,028 -0.07(-0.44%)
Mar 20, 2006 16.04 16.04 15.95 16.02 476,490 +0.00(+0.02%)
Mar 17, 2006 16.00 16.06 15.98 16.01 109,959 +0.01(+0.07%)
Mar 16, 2006 16.04 16.04 15.97 16.00 377,150 -0.00(-0.02%)
Mar 15, 2006 16.04 16.04 15.95 16.00 137,706 -0.01(-0.07%)
Mar 14, 2006 15.94 16.03 15.90 16.02 48,299 +0.01(+0.09%)
Mar 13, 2006 16.01 16.05 15.98 16.00 157,916 +0.04(+0.22%)
Mar 10, 2006 15.85 15.98 15.85 15.97 82,212 +0.13(+0.79%)
Mar 09, 2006 15.79 15.90 15.79 15.84 163,397 +0.04(+0.28%)
Mar 08, 2006 15.64 15.82 15.64 15.80 148,667 +0.13(+0.80%)
Mar 07, 2006 15.65 15.71 15.63 15.67 67,825 -0.00(-0.02%)
Mar 06, 2006 15.69 15.73 15.63 15.67 57,548 -0.03(-0.17%)
Mar 03, 2006 15.65 15.78 15.64 15.70 28,774 -0.03(-0.17%)
Mar 02, 2006 15.73 15.75 15.65 15.73 84,267 -0.04(-0.22%)
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.