US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 37.40 37.43 37.21 37.43 39,440 +0.03(+0.08%)
Jan 29, 2004 37.09 37.52 37.06 37.40 51,757 +0.28(+0.76%)
Jan 28, 2004 37.51 37.56 37.01 37.11 156,060 -0.36(-0.96%)
Jan 27, 2004 37.66 37.66 37.41 37.47 42,716 -0.19(-0.51%)
Jan 26, 2004 37.28 37.66 37.24 37.66 42,192 +0.50(+1.33%)
Jan 23, 2004 37.09 37.30 37.04 37.17 30,661 +0.08(+0.23%)
Jan 22, 2004 37.15 37.15 36.92 37.08 40,096 -0.02(-0.04%)
Jan 21, 2004 36.77 37.11 36.77 37.10 50,316 +0.26(+0.70%)
Jan 20, 2004 36.97 36.98 36.71 36.84 122,777 -0.02(-0.04%)
Jan 16, 2004 36.98 37.01 36.78 36.85 23,323 -0.12(-0.33%)
Jan 15, 2004 37.01 37.01 36.68 36.98 81,764 +0.11(+0.29%)
Jan 14, 2004 36.80 37.01 36.75 36.87 84,516 +0.13(+0.35%)
Jan 13, 2004 36.89 36.89 36.54 36.74 23,323 +0.03(+0.08%)
Jan 12, 2004 36.78 36.83 36.60 36.71 119,763 +0.08(+0.21%)
Jan 09, 2004 36.84 36.95 36.58 36.63 81,895 -0.18(-0.48%)
Jan 08, 2004 37.00 37.00 36.71 36.81 65,123 -0.08(-0.21%)
Jan 07, 2004 37.03 37.03 36.75 36.88 82,681 -0.22(-0.60%)
Jan 06, 2004 36.90 37.14 36.90 37.11 48,613 +0.06(+0.16%)
Jan 05, 2004 37.08 37.13 36.82 37.04 40,096 +0.11(+0.29%)
Jan 02, 2004 37.23 37.27 36.80 36.94 62,502 +0.08(+0.21%)
Dec 31, 2003 37.07 37.15 36.86 36.86 99,978 -0.15(-0.41%)
Dec 30, 2003 36.85 37.00 36.85 37.01 183,576 +0.14(+0.39%)
Dec 29, 2003 36.55 36.83 36.55 36.87 20,179 +0.24(+0.67%)
Dec 26, 2003 36.63 36.66 36.53 36.62 4,848 +0.02(+0.04%)
Dec 24, 2003 36.63 36.67 36.51 36.61 7,599 -0.10(-0.27%)
Dec 23, 2003 36.78 36.78 36.53 36.71 42,847 +0.10(+0.27%)
Dec 22, 2003 36.53 36.61 36.37 36.61 98,143 +0.09(+0.25%)
Dec 19, 2003 36.65 36.65 36.48 36.52 41,275 +0.00(+0.00%)
Dec 18, 2003 36.43 36.58 36.32 36.52 34,985 +0.15(+0.40%)
Dec 17, 2003 36.33 36.42 36.29 36.37 23,454 -0.02(-0.04%)
Dec 16, 2003 36.28 36.39 36.14 36.39 16,772 +0.09(+0.25%)
Dec 15, 2003 36.36 36.44 36.28 36.30 81,240 +0.20(+0.55%)
Dec 12, 2003 35.95 36.08 35.75 36.10 22,406 +0.09(+0.25%)
Dec 11, 2003 35.90 36.17 35.83 36.01 40,358 +0.17(+0.47%)
Dec 10, 2003 35.90 35.94 35.66 35.84 32,103 -0.07(-0.19%)
Dec 09, 2003 36.10 36.10 35.90 35.91 30,530 -0.27(-0.74%)
Dec 08, 2003 36.05 36.14 35.87 36.17 179,121 +0.29(+0.81%)
Dec 05, 2003 36.04 36.06 35.82 35.88 32,496 -0.18(-0.49%)
Dec 04, 2003 36.08 36.11 35.97 36.06 50,709 +0.05(+0.15%)
Dec 03, 2003 36.34 36.36 36.01 36.01 26,468 -0.17(-0.46%)
Dec 02, 2003 36.19 36.27 36.06 36.17 150,556 -0.10(-0.27%)
Dec 01, 2003 36.09 36.27 36.01 36.27 144,922 +0.21(+0.57%)
Nov 28, 2003 35.91 36.07 35.87 36.07 15,854 +0.12(+0.34%)
Nov 26, 2003 35.95 35.95 35.65 35.95 22,537 +0.09(+0.26%)
Nov 25, 2003 35.60 35.85 35.60 35.85 122,253 +0.20(+0.56%)
Nov 24, 2003 35.30 35.70 35.58 35.66 27,123 +0.35(+0.99%)
Nov 21, 2003 35.14 35.33 35.20 35.30 17,820 +0.16(+0.46%)
Nov 20, 2003 35.26 35.46 35.14 35.14 15,461 -0.25(-0.71%)
Nov 19, 2003 35.20 35.43 35.15 35.40 57,785 +0.15(+0.43%)
Nov 18, 2003 35.40 35.46 35.12 35.24 21,096 -0.12(-0.35%)
Nov 17, 2003 35.23 35.37 35.11 35.37 29,613 -0.08(-0.22%)
Nov 14, 2003 35.62 35.66 35.27 35.44 138,108 -0.13(-0.36%)
Nov 13, 2003 35.38 35.56 35.38 35.57 24,372 -0.05(-0.13%)
Nov 12, 2003 35.17 35.62 35.15 35.62 91,854 +0.47(+1.32%)
Nov 11, 2003 35.16 35.18 35.04 35.15 57,392 +0.05(+0.13%)
Nov 10, 2003 35.27 35.27 35.11 35.11 187,901 -0.23(-0.65%)
Nov 07, 2003 35.23 35.42 35.26 35.33 18,213 +0.11(+0.30%)
Nov 06, 2003 35.03 35.27 34.95 35.23 18,213 +0.24(+0.68%)
Nov 05, 2003 35.25 35.08 34.89 34.99 17,427 -0.17(-0.48%)
Nov 04, 2003 35.25 35.25 35.12 35.16 34,497 -0.11(-0.30%)
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.