US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.22%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 32.21 32.29 31.96 32.24 14,707 -0.08(-0.25%)
Sep 29, 2003 32.22 32.32 32.04 32.32 148,705 +0.08(+0.25%)
Sep 26, 2003 32.27 32.27 32.05 32.24 336,766 -0.01(-0.02%)
Sep 25, 2003 32.46 32.46 32.24 32.24 50,930 -0.21(-0.66%)
Sep 24, 2003 32.71 32.71 32.57 32.46 48,615 -0.21(-0.63%)
Sep 23, 2003 32.32 32.66 32.32 32.66 20,562 +0.24(+0.75%)
Sep 22, 2003 32.25 32.42 32.24 32.42 18,656 -0.14(-0.43%)
Sep 19, 2003 32.67 32.75 32.55 32.56 21,788 -0.21(-0.63%)
Sep 18, 2003 32.56 32.77 32.56 32.77 46,027 +0.21(+0.63%)
Sep 17, 2003 32.61 32.63 32.47 32.56 51,611 +0.36(+1.12%)
Sep 16, 2003 32.19 32.20 31.94 32.20 58,692 +0.05(+0.16%)
Sep 15, 2003 32.19 32.24 32.05 32.15 10,349 +0.04(+0.14%)
Sep 12, 2003 32.12 32.22 31.90 32.11 8,170 -0.11(-0.34%)
Sep 11, 2003 32.03 32.32 32.03 32.22 101,996 +0.15(+0.46%)
Sep 10, 2003 32.05 32.26 32.02 32.07 130,866 +0.01(+0.05%)
Sep 09, 2003 32.22 32.22 31.95 32.05 15,388 -0.17(-0.52%)
Sep 08, 2003 32.19 32.31 32.09 32.22 65,365 +0.06(+0.18%)
Sep 05, 2003 32.31 32.32 32.09 32.16 108,260 -0.23(-0.73%)
Sep 04, 2003 32.30 32.44 32.20 32.40 122,831 +0.26(+0.80%)
Sep 03, 2003 32.16 32.30 32.00 32.14 17,294 -0.02(-0.07%)
Sep 02, 2003 31.82 32.16 31.76 32.16 137,811 +0.36(+1.13%)
Aug 29, 2003 31.72 31.83 31.61 31.80 21,652 +0.05(+0.16%)
Aug 28, 2003 31.43 31.75 31.33 31.75 29,550 +0.32(+1.03%)
Aug 27, 2003 31.50 31.53 31.39 31.43 44,802 -0.04(-0.14%)
Aug 26, 2003 31.21 31.47 31.05 31.47 113,027 +0.12(+0.40%)
Aug 25, 2003 31.24 31.35 31.17 31.35 41,125 +0.11(+0.35%)
Aug 22, 2003 31.43 31.62 31.15 31.24 21,924 -0.26(-0.84%)
Aug 21, 2003 31.41 31.69 31.40 31.50 34,588 +0.09(+0.28%)
Aug 20, 2003 31.44 31.61 31.41 31.41 27,099 -0.20(-0.63%)
Aug 19, 2003 31.65 31.67 31.43 31.61 30,367 -0.03(-0.09%)
Aug 18, 2003 31.54 31.75 31.54 31.64 28,461 +0.02(+0.07%)
Aug 15, 2003 31.50 31.62 31.49 31.62 40,308 +0.01(+0.05%)
Aug 14, 2003 31.33 31.65 31.30 31.61 21,515 +0.12(+0.37%)
Aug 13, 2003 31.64 31.64 31.36 31.49 79,255 -0.03(-0.09%)
Aug 12, 2003 31.43 31.55 31.21 31.52 41,261 +0.16(+0.52%)
Aug 11, 2003 31.35 31.44 31.22 31.36 12,800 +0.09(+0.28%)
Aug 08, 2003 31.17 31.36 31.17 31.27 35,269 +0.11(+0.35%)
Aug 07, 2003 31.14 31.22 31.03 31.16 79,391 +0.10(+0.31%)
Aug 06, 2003 30.96 31.32 30.96 31.06 11,030 +0.10(+0.33%)
Aug 05, 2003 31.24 31.40 30.96 30.96 9,396 -0.51(-1.61%)
Aug 04, 2003 31.14 31.47 30.98 31.47 39,219 +0.24(+0.78%)
Aug 01, 2003 31.56 31.56 31.22 31.22 6,127 -0.34(-1.07%)
Jul 31, 2003 31.83 32.05 31.48 31.56 28,869 -0.09(-0.28%)
Jul 30, 2003 31.76 31.76 31.54 31.65 7,217 -0.01(-0.05%)
Jul 29, 2003 31.91 31.91 31.48 31.66 12,664 -0.18(-0.58%)
Jul 28, 2003 31.94 32.02 31.78 31.85 25,328 -0.15(-0.46%)
Jul 25, 2003 31.81 32.04 31.61 32.00 9,940 +0.35(+1.09%)
Jul 24, 2003 31.91 32.16 31.65 31.65 23,558 -0.29(-0.92%)
Jul 23, 2003 31.80 32.00 31.76 31.94 21,788 +0.13(+0.42%)
Jul 22, 2003 31.77 31.97 31.50 31.81 33,499 +0.07(+0.23%)
Jul 21, 2003 31.87 31.87 31.64 31.74 50,657 -0.07(-0.23%)
Jul 18, 2003 31.80 31.90 31.58 31.81 14,162 +0.20(+0.63%)
Jul 17, 2003 31.86 31.87 31.51 31.61 11,166 -0.15(-0.46%)
Jul 16, 2003 31.78 31.78 31.53 31.76 49,704 -0.11(-0.35%)
Jul 15, 2003 31.94 31.96 31.73 31.87 10,485 -0.09(-0.28%)
Jul 14, 2003 32.26 32.37 31.96 31.96 9,532 -0.20(-0.62%)
Jul 11, 2003 32.04 32.27 31.87 32.16 19,745 +0.12(+0.37%)
Jul 10, 2003 32.05 32.09 31.87 32.04 8,579 -0.01(-0.05%)
Jul 09, 2003 32.22 32.35 31.91 32.05 18,928 -0.51(-1.58%)
Jul 08, 2003 32.42 32.60 32.24 32.57 15,251 +0.10(+0.32%)
Jul 07, 2003 32.53 32.66 32.38 32.47 39,219 +0.05(+0.16%)
Jul 03, 2003 32.35 32.55 32.32 32.41 37,312 -0.08(-0.25%)
Jul 02, 2003 32.46 32.52 32.32 32.49 25,192 +0.10(+0.32%)
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.