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 (%)
May 30, 2003 31.43 31.98 31.43 31.93 31,184 +0.57(+1.83%)
May 29, 2003 31.53 31.74 31.36 31.36 25,328 -0.15(-0.47%)
May 28, 2003 31.61 31.61 31.39 31.50 38,538 +0.02(+0.07%)
May 27, 2003 31.15 31.62 31.11 31.48 43,712 +0.33(+1.06%)
May 23, 2003 31.14 31.26 31.11 31.15 7,081 +0.01(+0.05%)
May 22, 2003 30.56 31.25 30.55 31.14 22,060 +0.58(+1.90%)
May 21, 2003 30.40 30.67 30.17 30.56 11,575 +0.28(+0.92%)
May 20, 2003 30.25 30.45 30.06 30.28 14,298 +0.12(+0.39%)
May 19, 2003 30.22 30.36 30.09 30.16 19,337 -0.22(-0.73%)
May 16, 2003 30.36 30.69 30.34 30.38 14,979 -0.10(-0.31%)
May 15, 2003 30.25 30.58 30.22 30.48 16,068 +0.37(+1.22%)
May 14, 2003 30.22 30.31 30.06 30.11 40,036 +0.07(+0.24%)
May 13, 2003 30.03 30.34 29.96 30.03 43,440 +0.00(+0.00%)
May 12, 2003 29.89 30.30 29.89 30.03 43,168 +0.08(+0.27%)
May 09, 2003 29.62 30.06 29.62 29.95 47,798 +0.40(+1.34%)
May 08, 2003 29.67 29.82 29.49 29.56 17,839 -0.36(-1.20%)
May 07, 2003 29.72 29.95 29.72 29.92 9,532 +0.26(+0.87%)
May 06, 2003 29.63 29.75 29.51 29.66 58,556 +0.07(+0.25%)
May 05, 2003 29.78 29.78 29.40 29.59 43,031 +0.10(+0.35%)
May 02, 2003 29.17 29.57 29.17 29.48 12,664 +0.10(+0.32%)
May 01, 2003 29.41 29.45 28.86 29.39 31,184 +0.09(+0.30%)
Apr 30, 2003 29.37 29.52 29.30 29.30 56,377 -0.12(-0.42%)
Apr 29, 2003 29.48 29.60 29.22 29.42 41,534 +0.12(+0.43%)
Apr 28, 2003 28.82 29.45 28.82 29.30 84,838 +0.48(+1.66%)
Apr 25, 2003 29.30 29.30 28.82 28.82 12,119 -0.43(-1.46%)
Apr 24, 2003 29.26 29.45 29.12 29.25 6,945 -0.35(-1.17%)
Apr 23, 2003 29.56 29.59 29.23 29.59 43,576 +0.11(+0.37%)
Apr 22, 2003 28.79 29.49 28.79 29.48 16,341 +0.55(+1.90%)
Apr 21, 2003 29.30 29.30 28.93 28.93 5,583 -0.23(-0.78%)
Apr 17, 2003 28.64 29.16 28.64 29.16 6,808 +0.48(+1.69%)
Apr 16, 2003 29.01 29.01 28.50 28.68 102,405 -0.62(-2.13%)
Apr 15, 2003 29.23 29.45 29.08 29.30 18,383 +0.14(+0.48%)
Apr 14, 2003 28.75 29.25 28.75 29.16 106,082 +0.31(+1.07%)
Apr 11, 2003 28.97 29.04 28.69 28.85 9,396 +0.17(+0.59%)
Apr 10, 2003 28.67 28.71 28.54 28.68 7,489 +0.01(+0.05%)
Apr 09, 2003 28.92 29.22 28.62 28.67 12,119 -0.07(-0.23%)
Apr 08, 2003 28.57 28.89 28.57 28.73 148,977 +0.16(+0.57%)
Apr 07, 2003 28.56 29.19 28.56 28.57 27,916 +0.01(+0.05%)
Apr 04, 2003 28.70 28.71 28.40 28.56 127,734 +0.15(+0.54%)
Apr 03, 2003 29.01 29.01 28.40 28.40 66,454 -0.44(-1.53%)
Apr 02, 2003 28.27 28.85 28.27 28.84 26,690 +0.65(+2.29%)
Apr 01, 2003 28.10 28.29 28.04 28.20 5,174 +0.04(+0.16%)
Mar 31, 2003 28.51 28.51 27.86 28.15 22,877 -0.45(-1.57%)
Mar 28, 2003 28.72 28.72 28.40 28.60 6,536 -0.12(-0.41%)
Mar 27, 2003 28.64 29.04 28.47 28.72 85,246 -0.06(-0.20%)
Mar 26, 2003 28.68 28.90 28.68 28.78 9,260 -0.06(-0.20%)
Mar 25, 2003 28.64 29.04 28.64 28.84 14,026 +0.05(+0.18%)
Mar 24, 2003 28.86 29.05 28.54 28.79 51,202 -0.70(-2.37%)
Mar 21, 2003 29.34 29.58 29.04 29.48 55,424 +0.58(+2.01%)
Mar 20, 2003 28.93 29.10 28.64 28.90 14,162 -0.07(-0.25%)
Mar 19, 2003 28.55 28.98 28.51 28.98 99,954 +0.64(+2.25%)
Mar 18, 2003 28.64 28.64 28.20 28.34 59,917 -0.28(-0.97%)
Mar 17, 2003 27.72 28.63 27.72 28.62 46,300 +0.65(+2.31%)
Mar 14, 2003 27.98 28.12 27.80 27.97 14,434 +0.20(+0.71%)
Mar 13, 2003 27.68 27.85 27.52 27.77 8,442 +0.45(+1.64%)
Mar 12, 2003 27.10 27.32 27.05 27.32 8,442 +0.23(+0.84%)
Mar 11, 2003 27.07 27.38 27.03 27.10 14,026 +0.21(+0.79%)
Mar 10, 2003 27.30 27.30 26.88 26.88 147,207 -0.41(-1.51%)
Mar 07, 2003 27.17 27.43 26.88 27.30 91,102 -0.01(-0.03%)
Mar 06, 2003 27.43 27.63 27.17 27.30 51,338 -0.35(-1.27%)
Mar 05, 2003 27.32 27.66 27.23 27.66 32,137 +0.02(+0.08%)
Mar 04, 2003 27.94 28.04 27.63 27.63 7,217 -0.35(-1.26%)
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.