US Consumer Goods Ishares ETF (NY: IYK )

206.05 +0.56 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.09 37.31 37.07 37.18 35,509 +0.05(+0.12%)
Jul 29, 2004 37.59 37.59 37.04 37.14 115,177 -0.48(-1.28%)
Jul 28, 2004 37.47 37.65 37.12 37.62 135,094 -0.01(-0.02%)
Jul 27, 2004 37.56 37.79 37.49 37.62 63,288 +0.08(+0.20%)
Jul 26, 2004 37.59 37.69 37.32 37.55 85,040 -0.11(-0.30%)
Jul 23, 2004 38.23 38.23 37.40 37.66 163,659 -0.50(-1.32%)
Jul 22, 2004 38.35 38.38 38.01 38.17 59,619 -0.29(-0.75%)
Jul 21, 2004 39.07 39.23 38.46 38.46 43,371 -0.62(-1.58%)
Jul 20, 2004 39.11 39.22 38.95 39.07 91,854 -0.02(-0.06%)
Jul 19, 2004 39.15 39.30 38.92 39.10 72,985 -0.08(-0.21%)
Jul 16, 2004 39.61 39.61 39.08 39.18 100,502 -0.16(-0.41%)
Jul 15, 2004 39.57 39.57 39.26 39.34 34,723 -0.18(-0.46%)
Jul 14, 2004 39.34 39.72 39.34 39.52 89,495 +0.00(+0.00%)
Jul 13, 2004 39.65 39.65 39.38 39.52 49,530 +0.02(+0.06%)
Jul 12, 2004 39.53 39.72 39.33 39.50 136,274 -0.14(-0.35%)
Jul 09, 2004 39.65 39.68 39.49 39.64 82,157 +0.18(+0.44%)
Jul 08, 2004 39.35 39.78 39.35 39.46 60,406 -0.01(-0.02%)
Jul 07, 2004 39.68 39.68 39.43 39.47 51,364 -0.18(-0.44%)
Jul 06, 2004 39.68 39.76 39.54 39.65 75,605 +0.04(+0.10%)
Jul 02, 2004 39.80 39.91 39.56 39.61 49,268 -0.19(-0.48%)
Jul 01, 2004 40.14 40.21 39.62 39.80 169,032 -0.23(-0.57%)
Jun 30, 2004 39.99 40.09 39.72 40.03 145,577 +0.14(+0.34%)
Jun 29, 2004 39.91 40.01 39.80 39.89 276,610 +0.03(+0.08%)
Jun 28, 2004 39.68 40.10 39.68 39.86 169,294 +0.27(+0.69%)
Jun 25, 2004 39.89 40.00 39.58 39.59 81,371 -0.50(-1.26%)
Jun 24, 2004 39.91 40.13 39.91 40.09 180,694 -0.18(-0.45%)
Jun 23, 2004 40.14 40.27 39.91 40.27 61,978 +0.09(+0.23%)
Jun 22, 2004 39.91 40.23 39.75 40.18 28,565 +0.24(+0.59%)
Jun 21, 2004 39.99 40.11 39.84 39.94 135,487 +0.02(+0.04%)
Jun 18, 2004 39.76 40.08 39.72 39.93 157,632 +0.05(+0.11%)
Jun 17, 2004 39.95 40.10 39.88 39.88 49,530 -0.24(-0.61%)
Jun 16, 2004 39.91 40.13 39.91 40.13 51,364 +0.21(+0.54%)
Jun 15, 2004 40.03 40.17 39.86 39.91 82,288 +0.14(+0.36%)
Jun 14, 2004 39.84 40.00 39.75 39.77 28,958 -0.23(-0.57%)
Jun 10, 2004 40.10 40.10 39.88 40.00 33,544 -0.07(-0.17%)
Jun 09, 2004 40.30 40.30 40.02 40.07 53,330 -0.08(-0.21%)
Jun 08, 2004 40.07 40.25 39.95 40.15 59,488 +0.02(+0.04%)
Jun 07, 2004 39.61 40.13 39.61 40.13 179,645 +0.53(+1.33%)
Jun 04, 2004 39.91 39.94 39.60 39.61 134,701 -0.11(-0.29%)
Jun 03, 2004 39.80 39.91 39.62 39.72 245,555 -0.19(-0.48%)
Jun 02, 2004 39.68 39.96 39.64 39.91 60,537 +0.24(+0.60%)
Jun 01, 2004 39.42 39.68 39.35 39.68 270,320 +0.20(+0.50%)
May 28, 2004 39.57 39.62 39.46 39.48 34,068 -0.13(-0.33%)
May 27, 2004 39.20 39.65 39.20 39.61 76,261 +0.38(+0.97%)
May 26, 2004 39.07 39.27 38.96 39.23 65,909 +0.10(+0.25%)
May 25, 2004 38.46 39.13 38.31 39.13 113,998 +0.74(+1.93%)
May 24, 2004 38.88 38.88 38.35 38.39 49,137 -0.27(-0.71%)
May 21, 2004 38.69 39.01 38.66 38.66 59,619 -0.14(-0.35%)
May 20, 2004 38.54 38.86 38.48 38.80 37,737 +0.21(+0.53%)
May 19, 2004 38.95 38.99 38.49 38.59 79,274 -0.23(-0.59%)
May 18, 2004 38.73 38.88 38.59 38.82 44,420 +0.13(+0.34%)
May 17, 2004 38.62 38.81 38.43 38.69 66,564 -0.20(-0.51%)
May 14, 2004 38.77 39.04 38.40 38.89 249,355 +0.28(+0.73%)
May 13, 2004 39.00 39.00 38.56 38.61 54,640 -0.32(-0.82%)
May 12, 2004 39.15 39.15 38.36 38.93 149,770 -0.37(-0.93%)
May 11, 2004 39.15 39.30 38.96 39.30 172,046 +0.17(+0.43%)
May 10, 2004 39.46 39.72 39.04 39.13 194,976 -0.53(-1.35%)
May 07, 2004 40.18 40.29 39.66 39.66 284,079 -0.60(-1.48%)
May 06, 2004 40.14 40.26 39.96 40.26 136,143 +0.02(+0.04%)
May 05, 2004 40.14 40.26 39.99 40.24 37,999 +0.08(+0.21%)
May 04, 2004 40.22 40.33 39.89 40.16 323,257 -0.04(-0.09%)
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.