US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.29 14.32 14.21 14.21 259,436 -0.06(-0.41%)
Dec 30, 2003 14.20 14.26 14.20 14.26 476,370 +0.06(+0.39%)
Dec 29, 2003 14.08 14.19 14.08 14.21 52,363 +0.09(+0.67%)
Dec 26, 2003 14.12 14.13 14.08 14.11 12,580 +0.01(+0.04%)
Dec 24, 2003 14.12 14.13 14.07 14.11 19,721 -0.04(-0.27%)
Dec 23, 2003 14.17 14.18 14.08 14.15 111,187 +0.04(+0.27%)
Dec 22, 2003 14.08 14.11 14.02 14.11 254,676 +0.04(+0.25%)
Dec 19, 2003 14.12 14.12 14.06 14.07 107,106 +0.00(+0.00%)
Dec 18, 2003 14.04 14.10 14.00 14.07 90,785 +0.06(+0.40%)
Dec 17, 2003 14.00 14.03 13.98 14.02 60,863 -0.01(-0.04%)
Dec 16, 2003 13.98 14.02 13.93 14.02 43,522 +0.04(+0.25%)
Dec 15, 2003 14.01 14.04 13.98 13.99 210,813 +0.08(+0.55%)
Dec 12, 2003 13.86 13.90 13.78 13.91 58,143 +0.04(+0.25%)
Dec 11, 2003 13.83 13.94 13.81 13.88 104,726 +0.06(+0.47%)
Dec 10, 2003 13.83 13.85 13.74 13.81 83,305 -0.03(-0.19%)
Dec 09, 2003 13.91 13.91 13.83 13.84 79,225 -0.10(-0.74%)
Dec 08, 2003 13.89 13.93 13.82 13.94 464,809 +0.11(+0.81%)
Dec 05, 2003 13.89 13.90 13.80 13.83 84,325 -0.07(-0.49%)
Dec 04, 2003 13.90 13.92 13.86 13.90 131,588 +0.02(+0.15%)
Dec 03, 2003 14.01 14.01 13.88 13.88 68,684 -0.06(-0.46%)
Dec 02, 2003 13.95 13.98 13.90 13.94 390,685 -0.04(-0.27%)
Dec 01, 2003 13.91 13.98 13.88 13.98 376,064 +0.08(+0.57%)
Nov 28, 2003 13.84 13.90 13.82 13.90 41,142 +0.05(+0.34%)
Nov 26, 2003 13.85 13.85 13.74 13.85 58,483 +0.04(+0.25%)
Nov 25, 2003 13.72 13.82 13.72 13.82 317,240 +0.08(+0.56%)
Nov 24, 2003 13.61 13.76 13.71 13.74 70,384 +0.14(+0.99%)
Nov 21, 2003 13.54 13.62 13.56 13.61 46,242 +0.06(+0.46%)
Nov 20, 2003 13.59 13.66 13.54 13.54 40,122 -0.10(-0.71%)
Nov 19, 2003 13.56 13.65 13.55 13.64 149,949 +0.06(+0.43%)
Nov 18, 2003 13.64 13.67 13.53 13.58 54,743 -0.05(-0.34%)
Nov 17, 2003 13.58 13.63 13.53 13.63 76,844 -0.03(-0.22%)
Nov 14, 2003 13.73 13.74 13.59 13.66 358,383 -0.05(-0.36%)
Nov 13, 2003 13.63 13.71 13.63 13.71 63,244 -0.02(-0.13%)
Nov 12, 2003 13.55 13.73 13.55 13.73 238,355 +0.18(+1.32%)
Nov 11, 2003 13.55 13.56 13.50 13.55 148,929 +0.02(+0.13%)
Nov 10, 2003 13.59 13.59 13.53 13.53 487,591 -0.09(-0.65%)
Nov 07, 2003 13.58 13.65 13.59 13.62 47,263 +0.04(+0.30%)
Nov 06, 2003 13.50 13.59 13.47 13.58 47,263 +0.09(+0.68%)
Nov 05, 2003 13.58 13.52 13.45 13.48 45,222 -0.06(-0.48%)
Nov 04, 2003 13.58 13.58 13.53 13.55 89,517 -0.04(-0.30%)
Nov 03, 2003 13.56 13.59 13.56 13.59 129,116 +0.14(+1.07%)
Oct 31, 2003 13.49 13.49 13.44 13.45 171,371 -0.04(-0.26%)
Oct 30, 2003 13.46 13.48 13.46 13.48 57,463 +0.04(+0.31%)
Oct 29, 2003 13.35 13.47 13.35 13.44 104,386 +0.06(+0.44%)
Oct 28, 2003 13.26 13.38 13.27 13.38 384,224 +0.13(+0.95%)
Oct 27, 2003 13.23 13.33 13.21 13.26 75,484 +0.01(+0.04%)
Oct 24, 2003 13.19 13.25 13.13 13.25 32,302 +0.02(+0.18%)
Oct 23, 2003 13.22 13.27 13.19 13.23 66,644 -0.04(-0.29%)
Oct 22, 2003 13.28 13.30 13.20 13.26 34,002 -0.02(-0.13%)
Oct 21, 2003 13.32 13.32 13.28 13.28 35,702 -0.02(-0.18%)
Oct 20, 2003 13.28 13.28 13.28 13.30 31,622 +0.08(+0.62%)
Oct 17, 2003 13.25 13.35 13.22 13.22 116,287 -0.13(-0.99%)
Oct 16, 2003 13.28 13.36 13.26 13.36 62,564 +0.05(+0.35%)
Oct 15, 2003 13.36 13.36 13.28 13.31 99,966 -0.05(-0.40%)
Oct 14, 2003 13.34 13.34 13.28 13.36 678,343 +0.04(+0.29%)
Oct 13, 2003 13.33 13.38 13.30 13.32 236,995 +0.04(+0.33%)
Oct 10, 2003 13.28 13.32 13.26 13.28 408,026 +0.00(+0.02%)
Oct 09, 2003 13.37 13.40 13.35 13.28 202,653 -0.02(-0.13%)
Oct 08, 2003 13.25 13.31 13.24 13.29 190,412 -0.02(-0.15%)
Oct 07, 2003 13.27 13.31 13.23 13.31 194,832 +0.04(+0.31%)
Oct 06, 2003 13.26 13.28 13.19 13.27 439,648 +0.04(+0.29%)
Oct 03, 2003 13.24 13.30 13.22 13.23 467,870 +0.07(+0.51%)
Oct 02, 2003 13.15 13.15 13.10 13.17 158,110 +0.04(+0.29%)
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.