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 (%)
Dec 31, 2003 35.67 35.75 35.47 35.47 103,903 -0.15(-0.41%)
Dec 30, 2003 35.45 35.60 35.45 35.62 190,784 +0.14(+0.39%)
Dec 29, 2003 35.17 35.44 35.17 35.48 20,971 +0.23(+0.67%)
Dec 26, 2003 35.25 35.28 35.15 35.24 5,038 +0.01(+0.04%)
Dec 24, 2003 35.25 35.28 35.13 35.23 7,898 -0.10(-0.27%)
Dec 23, 2003 35.39 35.40 35.15 35.32 44,529 +0.10(+0.27%)
Dec 22, 2003 35.15 35.23 35.00 35.23 101,996 +0.09(+0.25%)
Dec 19, 2003 35.26 35.26 35.10 35.14 42,895 +0.00(+0.00%)
Dec 18, 2003 35.05 35.20 34.95 35.14 36,359 +0.14(+0.40%)
Dec 17, 2003 34.95 35.04 34.92 35.00 24,375 -0.01(-0.04%)
Dec 16, 2003 34.91 35.01 34.78 35.01 17,430 +0.09(+0.25%)
Dec 15, 2003 34.98 35.06 34.91 34.93 84,429 +0.19(+0.55%)
Dec 12, 2003 34.59 34.72 34.40 34.73 23,286 +0.09(+0.25%)
Dec 11, 2003 34.54 34.81 34.48 34.65 41,942 +0.16(+0.47%)
Dec 10, 2003 34.54 34.58 34.31 34.48 33,363 -0.07(-0.19%)
Dec 09, 2003 34.73 34.73 34.54 34.55 31,729 -0.26(-0.74%)
Dec 08, 2003 34.69 34.78 34.51 34.81 186,154 +0.28(+0.81%)
Dec 05, 2003 34.68 34.70 34.47 34.53 33,771 -0.17(-0.49%)
Dec 04, 2003 34.72 34.75 34.61 34.70 52,700 +0.05(+0.15%)
Dec 03, 2003 34.97 34.98 34.65 34.65 27,507 -0.16(-0.46%)
Dec 02, 2003 34.82 34.90 34.70 34.81 156,467 -0.10(-0.27%)
Dec 01, 2003 34.73 34.90 34.65 34.90 150,611 +0.20(+0.57%)
Nov 28, 2003 34.55 34.70 34.51 34.70 16,477 +0.12(+0.34%)
Nov 26, 2003 34.59 34.59 34.30 34.59 23,422 +0.09(+0.26%)
Nov 25, 2003 34.26 34.50 34.26 34.50 127,053 +0.19(+0.56%)
Nov 24, 2003 33.97 34.35 34.23 34.31 28,188 +0.34(+0.99%)
Nov 21, 2003 33.82 34.00 33.87 33.97 18,520 +0.15(+0.46%)
Nov 20, 2003 33.93 34.12 33.82 33.82 16,068 -0.24(-0.71%)
Nov 19, 2003 33.87 34.10 33.82 34.06 60,054 +0.15(+0.43%)
Nov 18, 2003 34.06 34.12 33.79 33.91 21,924 -0.12(-0.35%)
Nov 17, 2003 33.90 34.03 33.78 34.03 30,776 -0.07(-0.22%)
Nov 14, 2003 34.27 34.31 33.94 34.10 143,530 -0.12(-0.36%)
Nov 13, 2003 34.04 34.22 34.04 34.23 25,328 -0.04(-0.13%)
Nov 12, 2003 33.85 34.27 33.82 34.27 95,460 +0.45(+1.32%)
Nov 11, 2003 33.83 33.85 33.71 33.82 59,645 +0.04(+0.13%)
Nov 10, 2003 33.93 33.93 33.78 33.78 195,278 -0.22(-0.65%)
Nov 07, 2003 33.90 34.08 33.93 34.00 18,928 +0.10(+0.30%)
Nov 06, 2003 33.71 33.93 33.63 33.90 18,928 +0.23(+0.68%)
Nov 05, 2003 33.92 33.76 33.57 33.67 18,111 -0.16(-0.48%)
Nov 04, 2003 33.92 33.92 33.79 33.83 35,851 -0.10(-0.30%)
Nov 03, 2003 33.86 33.93 33.86 33.93 51,710 +0.36(+1.07%)
Oct 31, 2003 33.68 33.68 33.56 33.57 68,633 -0.09(-0.26%)
Oct 30, 2003 33.60 33.66 33.60 33.66 23,013 +0.10(+0.31%)
Oct 29, 2003 33.34 33.63 33.34 33.56 41,806 +0.15(+0.44%)
Oct 28, 2003 33.10 33.41 33.13 33.41 153,880 +0.32(+0.95%)
Oct 27, 2003 33.05 33.29 32.99 33.10 30,231 +0.01(+0.04%)
Oct 24, 2003 32.94 33.08 32.78 33.08 12,936 +0.06(+0.18%)
Oct 23, 2003 33.01 33.13 32.93 33.02 26,690 -0.10(-0.29%)
Oct 22, 2003 33.17 33.21 32.95 33.12 13,617 -0.04(-0.13%)
Oct 21, 2003 33.25 33.25 33.16 33.16 14,298 -0.06(-0.18%)
Oct 20, 2003 33.16 33.17 33.16 33.22 12,664 +0.21(+0.62%)
Oct 17, 2003 33.07 33.33 33.02 33.02 46,572 -0.33(-0.99%)
Oct 16, 2003 33.16 33.35 33.11 33.35 25,056 +0.12(+0.35%)
Oct 15, 2003 33.36 33.37 33.15 33.23 40,036 -0.13(-0.40%)
Oct 14, 2003 33.30 33.31 33.16 33.36 271,673 +0.10(+0.29%)
Oct 13, 2003 33.29 33.41 33.20 33.27 94,915 +0.11(+0.33%)
Oct 10, 2003 33.16 33.26 33.11 33.16 163,412 +0.01(+0.02%)
Oct 09, 2003 33.38 33.47 33.34 33.15 81,161 -0.04(-0.13%)
Oct 08, 2003 33.09 33.24 33.07 33.19 76,259 -0.05(-0.15%)
Oct 07, 2003 33.13 33.24 33.03 33.24 78,029 +0.10(+0.31%)
Oct 06, 2003 33.10 33.16 32.94 33.14 176,077 +0.10(+0.29%)
Oct 03, 2003 33.07 33.21 33.01 33.05 187,379 +0.17(+0.51%)
Oct 02, 2003 32.84 32.84 32.71 32.88 63,322 +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.