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 14.20 14.20 259,455 -0.06(-0.41%)
Dec 30, 2003 14.20 14.26 14.20 14.26 476,404 +0.06(+0.39%)
Dec 29, 2003 14.08 14.19 14.08 14.21 52,367 +0.09(+0.67%)
Dec 26, 2003 14.12 14.13 14.07 14.11 12,581 +0.01(+0.04%)
Dec 24, 2003 14.12 14.13 14.07 14.11 19,722 -0.04(-0.27%)
Dec 23, 2003 14.17 14.17 14.08 14.15 111,195 +0.04(+0.27%)
Dec 22, 2003 14.08 14.11 14.02 14.11 254,694 +0.04(+0.25%)
Dec 19, 2003 14.12 14.12 14.06 14.07 107,114 +0.00(+0.00%)
Dec 18, 2003 14.04 14.10 14.00 14.07 90,792 +0.06(+0.40%)
Dec 17, 2003 14.00 14.03 13.98 14.02 60,868 -0.01(-0.04%)
Dec 16, 2003 13.98 14.02 13.93 14.02 43,525 +0.04(+0.25%)
Dec 15, 2003 14.01 14.04 13.98 13.99 210,828 +0.08(+0.55%)
Dec 12, 2003 13.85 13.90 13.77 13.91 58,147 +0.04(+0.25%)
Dec 11, 2003 13.83 13.94 13.81 13.87 104,734 +0.06(+0.47%)
Dec 10, 2003 13.83 13.85 13.74 13.81 83,311 -0.03(-0.19%)
Dec 09, 2003 13.91 13.91 13.83 13.84 79,230 -0.10(-0.74%)
Dec 08, 2003 13.89 13.93 13.82 13.94 464,842 +0.11(+0.81%)
Dec 05, 2003 13.89 13.90 13.80 13.83 84,331 -0.07(-0.49%)
Dec 04, 2003 13.90 13.92 13.86 13.90 131,597 +0.02(+0.15%)
Dec 03, 2003 14.00 14.01 13.87 13.87 68,689 -0.06(-0.46%)
Dec 02, 2003 13.95 13.98 13.90 13.94 390,712 -0.04(-0.27%)
Dec 01, 2003 13.91 13.98 13.88 13.98 376,090 +0.08(+0.57%)
Nov 28, 2003 13.84 13.90 13.82 13.90 41,145 +0.05(+0.34%)
Nov 26, 2003 13.85 13.85 13.74 13.85 58,487 +0.04(+0.26%)
Nov 25, 2003 13.72 13.82 13.72 13.82 317,262 +0.08(+0.56%)
Nov 24, 2003 13.60 13.76 13.71 13.74 70,389 +0.14(+0.99%)
Nov 21, 2003 13.54 13.62 13.56 13.60 46,246 +0.06(+0.46%)
Nov 20, 2003 13.59 13.66 13.54 13.54 40,125 -0.10(-0.71%)
Nov 19, 2003 13.56 13.65 13.55 13.64 149,960 +0.06(+0.43%)
Nov 18, 2003 13.64 13.67 13.53 13.58 54,747 -0.05(-0.35%)
Nov 17, 2003 13.57 13.63 13.53 13.63 76,850 -0.03(-0.22%)
Nov 14, 2003 13.72 13.74 13.59 13.66 358,408 -0.05(-0.36%)
Nov 13, 2003 13.63 13.70 13.63 13.71 63,248 -0.02(-0.13%)
Nov 12, 2003 13.55 13.72 13.55 13.72 238,372 +0.18(+1.32%)
Nov 11, 2003 13.55 13.56 13.50 13.55 148,940 +0.02(+0.13%)
Nov 10, 2003 13.59 13.59 13.53 13.53 487,626 -0.09(-0.65%)
Nov 07, 2003 13.57 13.65 13.59 13.62 47,266 +0.04(+0.30%)
Nov 06, 2003 13.50 13.59 13.47 13.57 47,266 +0.09(+0.68%)
Nov 05, 2003 13.58 13.52 13.45 13.48 45,226 -0.06(-0.48%)
Nov 04, 2003 13.58 13.58 13.53 13.55 89,523 -0.04(-0.30%)
Nov 03, 2003 13.56 13.59 13.56 13.59 129,125 +0.14(+1.07%)
Oct 31, 2003 13.49 13.49 13.44 13.45 171,383 -0.04(-0.26%)
Oct 30, 2003 13.46 13.48 13.46 13.48 57,467 +0.04(+0.31%)
Oct 29, 2003 13.35 13.47 13.35 13.44 104,394 +0.06(+0.44%)
Oct 28, 2003 13.25 13.38 13.27 13.38 384,252 +0.13(+0.95%)
Oct 27, 2003 13.23 13.33 13.21 13.25 75,490 +0.01(+0.04%)
Oct 24, 2003 13.19 13.25 13.13 13.25 32,304 +0.02(+0.18%)
Oct 23, 2003 13.22 13.27 13.19 13.22 66,649 -0.04(-0.29%)
Oct 22, 2003 13.28 13.30 13.20 13.26 34,004 -0.02(-0.13%)
Oct 21, 2003 13.32 13.32 13.28 13.28 35,704 -0.02(-0.18%)
Oct 20, 2003 13.28 13.28 13.28 13.30 31,624 +0.08(+0.62%)
Oct 17, 2003 13.25 13.35 13.22 13.22 116,295 -0.13(-0.99%)
Oct 16, 2003 13.28 13.35 13.26 13.35 62,568 +0.05(+0.35%)
Oct 15, 2003 13.36 13.36 13.27 13.31 99,973 -0.05(-0.40%)
Oct 14, 2003 13.34 13.34 13.28 13.36 678,391 +0.04(+0.29%)
Oct 13, 2003 13.33 13.38 13.30 13.32 237,012 +0.04(+0.33%)
Oct 10, 2003 13.28 13.32 13.26 13.28 408,055 +0.00(+0.02%)
Oct 09, 2003 13.37 13.40 13.35 13.27 202,667 -0.02(-0.13%)
Oct 08, 2003 13.25 13.31 13.24 13.29 190,425 -0.02(-0.15%)
Oct 07, 2003 13.27 13.31 13.23 13.31 194,846 +0.04(+0.31%)
Oct 06, 2003 13.26 13.28 13.19 13.27 439,679 +0.04(+0.29%)
Oct 03, 2003 13.24 13.30 13.22 13.23 467,903 +0.07(+0.51%)
Oct 02, 2003 13.15 13.15 13.10 13.17 158,121 +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.