US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 37.33 37.51 37.23 37.44 27,513 +0.14(+0.37%)
Feb 26, 2004 37.15 37.30 37.00 37.30 55,027 +0.15(+0.42%)
Feb 25, 2004 37.04 37.18 36.95 37.15 23,291 +0.06(+0.16%)
Feb 24, 2004 37.23 37.33 36.97 37.09 162,357 -0.14(-0.37%)
Feb 23, 2004 37.30 37.33 37.15 37.23 61,156 +0.02(+0.06%)
Feb 20, 2004 37.11 37.30 37.05 37.21 40,589 +0.22(+0.60%)
Feb 19, 2004 37.22 37.36 36.99 36.99 108,283 -0.12(-0.34%)
Feb 18, 2004 37.11 37.19 36.97 37.11 92,620 +0.06(+0.16%)
Feb 17, 2004 37.08 37.13 36.89 37.05 44,130 +0.21(+0.56%)
Feb 13, 2004 37.04 37.07 36.73 36.85 98,885 -0.18(-0.48%)
Feb 12, 2004 37.04 37.07 36.91 37.02 40,998 -0.05(-0.14%)
Feb 11, 2004 36.82 37.11 36.72 37.08 36,775 +0.22(+0.60%)
Feb 10, 2004 36.83 36.92 36.71 36.86 50,941 +0.06(+0.16%)
Feb 09, 2004 36.71 37.44 36.68 36.80 65,787 +0.12(+0.32%)
Feb 06, 2004 36.60 36.68 36.39 36.68 122,313 +0.23(+0.62%)
Feb 05, 2004 36.34 36.45 36.20 36.45 73,959 +0.13(+0.36%)
Feb 04, 2004 36.05 36.37 35.97 36.32 143,425 +0.20(+0.55%)
Feb 03, 2004 36.05 36.17 35.91 36.12 43,177 +0.15(+0.43%)
Feb 02, 2004 36.05 36.14 35.79 35.97 183,197 -0.04(-0.10%)
Jan 30, 2004 35.97 36.00 35.80 36.00 40,998 +0.03(+0.08%)
Jan 29, 2004 35.68 36.09 35.65 35.97 53,801 +0.27(+0.76%)
Jan 28, 2004 36.09 36.13 35.61 35.70 162,221 -0.35(-0.96%)
Jan 27, 2004 36.23 36.23 35.99 36.05 44,403 -0.18(-0.51%)
Jan 26, 2004 35.86 36.23 35.83 36.23 43,858 +0.48(+1.33%)
Jan 23, 2004 35.68 35.88 35.63 35.75 31,872 +0.08(+0.23%)
Jan 22, 2004 35.74 35.74 35.52 35.67 41,679 -0.01(-0.04%)
Jan 21, 2004 35.37 35.70 35.37 35.69 52,303 +0.25(+0.70%)
Jan 20, 2004 35.56 35.57 35.31 35.44 127,625 -0.01(-0.04%)
Jan 16, 2004 35.57 35.60 35.39 35.45 24,244 -0.12(-0.33%)
Jan 15, 2004 35.60 35.60 35.28 35.57 84,992 +0.10(+0.29%)
Jan 14, 2004 35.40 35.60 35.35 35.47 87,853 +0.12(+0.35%)
Jan 13, 2004 35.49 35.49 35.15 35.34 24,244 +0.03(+0.08%)
Jan 12, 2004 35.38 35.43 35.21 35.31 124,492 +0.07(+0.21%)
Jan 09, 2004 35.44 35.55 35.19 35.24 85,128 -0.17(-0.48%)
Jan 08, 2004 35.59 35.59 35.31 35.41 67,694 -0.07(-0.21%)
Jan 07, 2004 35.62 35.62 35.35 35.48 85,946 -0.21(-0.60%)
Jan 06, 2004 35.50 35.73 35.50 35.70 50,532 +0.06(+0.16%)
Jan 05, 2004 35.67 35.72 35.42 35.64 41,679 +0.10(+0.29%)
Jan 02, 2004 35.82 35.85 35.40 35.53 64,970 +0.07(+0.21%)
Dec 31, 2003 35.67 35.74 35.46 35.46 103,925 -0.15(-0.41%)
Dec 30, 2003 35.45 35.59 35.45 35.61 190,824 +0.14(+0.39%)
Dec 29, 2003 35.16 35.43 35.16 35.47 20,975 +0.23(+0.67%)
Dec 26, 2003 35.24 35.27 35.14 35.23 5,039 +0.01(+0.04%)
Dec 24, 2003 35.24 35.28 35.12 35.22 7,899 -0.10(-0.27%)
Dec 23, 2003 35.38 35.39 35.15 35.31 44,539 +0.10(+0.27%)
Dec 22, 2003 35.15 35.22 34.99 35.22 102,018 +0.09(+0.25%)
Dec 19, 2003 35.26 35.26 35.09 35.13 42,904 +0.00(+0.00%)
Dec 18, 2003 35.04 35.19 34.94 35.13 36,367 +0.14(+0.40%)
Dec 17, 2003 34.95 35.04 34.91 34.99 24,380 -0.01(-0.04%)
Dec 16, 2003 34.90 35.01 34.77 35.01 17,434 +0.09(+0.25%)
Dec 15, 2003 34.98 35.06 34.90 34.92 84,447 +0.19(+0.55%)
Dec 12, 2003 34.59 34.71 34.39 34.73 23,291 +0.09(+0.25%)
Dec 11, 2003 34.54 34.80 34.47 34.64 41,951 +0.16(+0.47%)
Dec 10, 2003 34.54 34.57 34.30 34.48 33,370 -0.07(-0.19%)
Dec 09, 2003 34.73 34.73 34.54 34.54 31,736 -0.26(-0.74%)
Dec 08, 2003 34.68 34.77 34.51 34.80 186,193 +0.28(+0.81%)
Dec 05, 2003 34.67 34.69 34.46 34.52 33,779 -0.17(-0.49%)
Dec 04, 2003 34.71 34.74 34.60 34.69 52,711 +0.05(+0.15%)
Dec 03, 2003 34.96 34.98 34.64 34.64 27,513 -0.16(-0.46%)
Dec 02, 2003 34.81 34.90 34.69 34.80 156,500 -0.10(-0.27%)
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.