US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.41 15.45 15.30 15.42 377,791 +0.05(+0.34%)
Jun 29, 2004 15.38 15.42 15.34 15.37 717,837 +0.01(+0.08%)
Jun 28, 2004 15.29 15.45 15.29 15.36 439,339 +0.11(+0.69%)
Jun 25, 2004 15.37 15.41 15.25 15.25 211,168 -0.19(-1.26%)
Jun 24, 2004 15.38 15.47 15.38 15.45 468,923 -0.07(-0.45%)
Jun 23, 2004 15.47 15.52 15.38 15.52 160,841 +0.04(+0.23%)
Jun 22, 2004 15.38 15.50 15.32 15.48 74,130 +0.09(+0.59%)
Jun 21, 2004 15.41 15.46 15.35 15.39 351,607 +0.01(+0.04%)
Jun 18, 2004 15.32 15.45 15.31 15.39 409,075 +0.02(+0.12%)
Jun 17, 2004 15.39 15.45 15.37 15.37 128,537 -0.09(-0.61%)
Jun 16, 2004 15.38 15.47 15.38 15.46 133,298 +0.08(+0.54%)
Jun 15, 2004 15.42 15.48 15.36 15.38 213,548 +0.06(+0.36%)
Jun 14, 2004 15.35 15.41 15.32 15.32 75,150 -0.09(-0.57%)
Jun 10, 2004 15.45 15.45 15.37 15.41 87,051 -0.03(-0.17%)
Jun 09, 2004 15.53 15.53 15.42 15.44 138,398 -0.03(-0.21%)
Jun 08, 2004 15.44 15.51 15.39 15.47 154,380 +0.01(+0.04%)
Jun 07, 2004 15.26 15.47 15.26 15.47 466,203 +0.20(+1.33%)
Jun 04, 2004 15.38 15.39 15.26 15.26 349,567 -0.04(-0.29%)
Jun 03, 2004 15.34 15.38 15.27 15.31 637,246 -0.07(-0.48%)
Jun 02, 2004 15.29 15.40 15.27 15.38 157,101 +0.09(+0.60%)
Jun 01, 2004 15.19 15.29 15.16 15.29 701,515 +0.08(+0.50%)
May 28, 2004 15.25 15.27 15.21 15.21 88,411 -0.05(-0.33%)
May 27, 2004 15.11 15.28 15.11 15.26 197,906 +0.15(+0.97%)
May 26, 2004 15.06 15.13 15.01 15.12 171,043 +0.04(+0.25%)
May 25, 2004 14.82 15.08 14.76 15.08 295,840 +0.29(+1.93%)
May 24, 2004 14.98 14.98 14.78 14.79 127,517 -0.11(-0.71%)
May 21, 2004 14.91 15.03 14.90 14.90 154,720 -0.05(-0.35%)
May 20, 2004 14.85 14.97 14.83 14.95 97,933 +0.08(+0.53%)
May 19, 2004 15.01 15.02 14.83 14.87 205,727 -0.09(-0.59%)
May 18, 2004 14.92 14.98 14.87 14.96 115,275 +0.05(+0.34%)
May 17, 2004 14.88 14.96 14.81 14.91 172,743 -0.08(-0.51%)
May 14, 2004 14.94 15.04 14.80 14.99 647,107 +0.11(+0.73%)
May 13, 2004 15.03 15.03 14.86 14.88 141,799 -0.12(-0.82%)
May 12, 2004 15.09 15.09 14.78 15.00 388,672 -0.14(-0.93%)
May 11, 2004 15.09 15.14 15.01 15.14 446,480 +0.06(+0.43%)
May 10, 2004 15.20 15.31 15.04 15.08 505,988 -0.21(-1.35%)
May 07, 2004 15.48 15.52 15.28 15.28 737,219 -0.23(-1.48%)
May 06, 2004 15.47 15.51 15.40 15.51 353,307 +0.01(+0.04%)
May 05, 2004 15.47 15.51 15.41 15.51 98,613 +0.03(+0.21%)
May 04, 2004 15.50 15.54 15.37 15.47 838,893 -0.01(-0.09%)
May 03, 2004 15.39 15.49 15.35 15.49 634,525 +0.08(+0.52%)
Apr 30, 2004 15.42 15.49 15.32 15.41 497,827 +0.06(+0.38%)
Apr 29, 2004 15.29 15.40 15.25 15.35 137,378 +0.06(+0.40%)
Apr 28, 2004 15.42 15.42 15.24 15.29 213,208 -0.15(-0.95%)
Apr 27, 2004 15.47 15.53 15.41 15.44 304,341 +0.04(+0.29%)
Apr 26, 2004 15.48 15.49 15.37 15.39 136,018 -0.08(-0.51%)
Apr 23, 2004 15.50 15.50 15.37 15.47 173,083 -0.03(-0.21%)
Apr 22, 2004 15.29 15.50 15.26 15.50 190,765 +0.21(+1.39%)
Apr 21, 2004 15.24 15.29 15.16 15.29 129,217 +0.06(+0.39%)
Apr 20, 2004 15.38 15.38 15.23 15.23 186,685 -0.13(-0.86%)
Apr 19, 2004 15.35 15.39 15.25 15.37 830,052 +0.07(+0.44%)
Apr 16, 2004 15.26 15.30 15.23 15.30 164,922 +0.08(+0.52%)
Apr 15, 2004 15.20 15.23 15.13 15.22 176,483 +0.06(+0.39%)
Apr 14, 2004 15.07 15.17 15.02 15.16 97,593 +0.03(+0.19%)
Apr 13, 2004 15.28 15.28 15.07 15.13 283,258 -0.07(-0.44%)
Apr 12, 2004 15.23 15.27 15.20 15.20 94,192 -0.04(-0.23%)
Apr 08, 2004 15.29 15.29 15.17 15.23 325,424 +0.02(+0.15%)
Apr 07, 2004 15.20 15.25 15.15 15.21 279,177 -0.04(-0.25%)
Apr 06, 2004 15.14 15.25 15.11 15.25 95,212 +0.09(+0.62%)
Apr 05, 2004 15.12 15.18 15.06 15.15 430,498 +0.01(+0.06%)
Apr 02, 2004 15.23 15.23 15.08 15.14 1,077,606 +0.04(+0.23%)
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.