US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.45 37.56 37.11 37.34 148,160 -0.04(-0.10%)
Mar 30, 2004 37.02 37.38 37.02 37.38 47,662 +0.31(+0.83%)
Mar 29, 2004 36.83 37.08 36.80 37.07 61,007 +0.41(+1.12%)
Mar 26, 2004 36.64 36.80 36.54 36.66 188,741 -0.18(-0.48%)
Mar 25, 2004 36.57 36.83 36.40 36.83 44,257 +0.45(+1.23%)
Mar 24, 2004 36.40 36.44 36.11 36.39 60,326 +0.15(+0.41%)
Mar 23, 2004 36.45 36.50 36.24 36.24 73,944 -0.21(-0.56%)
Mar 22, 2004 36.57 36.71 36.24 36.45 177,711 -0.38(-1.04%)
Mar 19, 2004 36.94 37.11 36.83 36.83 140,943 -0.21(-0.56%)
Mar 18, 2004 37.05 37.16 36.86 37.03 228,777 -0.09(-0.24%)
Mar 17, 2004 36.79 37.12 36.69 37.12 74,761 +0.48(+1.32%)
Mar 16, 2004 36.72 36.72 36.35 36.64 85,246 +0.12(+0.34%)
Mar 15, 2004 36.97 36.97 36.39 36.51 29,278 -0.46(-1.23%)
Mar 12, 2004 37.01 37.01 36.61 36.97 331,182 +0.08(+0.22%)
Mar 11, 2004 37.45 37.61 36.89 36.89 166,953 -0.82(-2.18%)
Mar 10, 2004 37.82 38.10 37.67 37.71 138,219 +0.04(+0.10%)
Mar 09, 2004 37.56 37.69 37.40 37.67 68,360 -0.04(-0.10%)
Mar 08, 2004 37.74 37.85 37.57 37.71 145,981 -0.04(-0.10%)
Mar 05, 2004 37.38 37.74 37.35 37.74 316,203 +0.40(+1.06%)
Mar 04, 2004 37.56 37.56 37.33 37.35 111,801 -0.21(-0.57%)
Mar 03, 2004 37.49 37.59 37.32 37.56 254,242 +0.26(+0.69%)
Mar 02, 2004 37.60 37.75 37.30 37.30 151,973 -0.50(-1.32%)
Mar 01, 2004 37.52 37.80 37.45 37.80 52,019 +0.35(+0.94%)
Feb 27, 2004 37.34 37.52 37.24 37.45 27,507 +0.14(+0.37%)
Feb 26, 2004 37.16 37.31 37.01 37.31 55,015 +0.15(+0.41%)
Feb 25, 2004 37.05 37.19 36.96 37.16 23,286 +0.06(+0.16%)
Feb 24, 2004 37.24 37.34 36.97 37.10 162,323 -0.14(-0.37%)
Feb 23, 2004 37.30 37.33 37.16 37.24 61,143 +0.02(+0.06%)
Feb 20, 2004 37.12 37.30 37.05 37.22 40,580 +0.22(+0.60%)
Feb 19, 2004 37.23 37.37 37.00 37.00 108,260 -0.12(-0.34%)
Feb 18, 2004 37.12 37.19 36.98 37.12 92,600 +0.06(+0.16%)
Feb 17, 2004 37.08 37.14 36.90 37.06 44,121 +0.21(+0.56%)
Feb 13, 2004 37.05 37.08 36.74 36.86 98,864 -0.18(-0.48%)
Feb 12, 2004 37.05 37.08 36.92 37.03 40,989 -0.05(-0.14%)
Feb 11, 2004 36.83 37.12 36.73 37.08 36,767 +0.22(+0.60%)
Feb 10, 2004 36.84 36.93 36.72 36.86 50,930 +0.06(+0.16%)
Feb 09, 2004 36.72 37.45 36.69 36.80 65,773 +0.12(+0.32%)
Feb 06, 2004 36.61 36.69 36.39 36.69 122,287 +0.23(+0.62%)
Feb 05, 2004 36.35 36.46 36.20 36.46 73,944 +0.13(+0.36%)
Feb 04, 2004 36.06 36.38 35.98 36.33 143,394 +0.20(+0.55%)
Feb 03, 2004 36.06 36.18 35.92 36.13 43,168 +0.15(+0.43%)
Feb 02, 2004 36.06 36.15 35.80 35.98 183,158 -0.04(-0.10%)
Jan 30, 2004 35.98 36.01 35.81 36.01 40,989 +0.03(+0.08%)
Jan 29, 2004 35.69 36.10 35.66 35.98 53,789 +0.27(+0.76%)
Jan 28, 2004 36.09 36.14 35.62 35.71 162,186 -0.35(-0.96%)
Jan 27, 2004 36.24 36.24 36.00 36.06 44,393 -0.18(-0.51%)
Jan 26, 2004 35.87 36.24 35.84 36.24 43,849 +0.48(+1.33%)
Jan 23, 2004 35.69 35.89 35.64 35.76 31,865 +0.08(+0.23%)
Jan 22, 2004 35.75 35.75 35.53 35.68 41,670 -0.01(-0.04%)
Jan 21, 2004 35.38 35.70 35.38 35.70 52,292 +0.25(+0.70%)
Jan 20, 2004 35.57 35.58 35.32 35.45 127,597 -0.01(-0.04%)
Jan 16, 2004 35.58 35.61 35.40 35.46 24,239 -0.12(-0.33%)
Jan 15, 2004 35.61 35.61 35.29 35.58 84,974 +0.10(+0.29%)
Jan 14, 2004 35.41 35.61 35.36 35.48 87,834 +0.12(+0.35%)
Jan 13, 2004 35.50 35.50 35.16 35.35 24,239 +0.03(+0.08%)
Jan 12, 2004 35.39 35.44 35.22 35.32 124,465 +0.07(+0.21%)
Jan 09, 2004 35.45 35.56 35.20 35.25 85,110 -0.17(-0.48%)
Jan 08, 2004 35.60 35.60 35.32 35.42 67,680 -0.07(-0.21%)
Jan 07, 2004 35.63 35.63 35.36 35.49 85,927 -0.21(-0.60%)
Jan 06, 2004 35.51 35.74 35.51 35.70 50,521 +0.06(+0.16%)
Jan 05, 2004 35.68 35.73 35.42 35.64 41,670 +0.10(+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.