US Consumer Goods Ishares ETF (NY: IYK )

195.88 -1.02 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 33.23 33.32 32.98 33.27 14,252 -0.08(-0.25%)
Sep 29, 2003 33.24 33.35 33.06 33.35 144,110 +0.08(+0.25%)
Sep 26, 2003 33.30 33.30 33.08 33.27 326,360 -0.01(-0.02%)
Sep 25, 2003 33.49 33.49 33.27 33.27 49,356 -0.22(-0.66%)
Sep 24, 2003 33.75 33.75 33.61 33.49 47,113 -0.21(-0.63%)
Sep 23, 2003 33.35 33.70 33.35 33.70 19,927 +0.25(+0.75%)
Sep 22, 2003 33.28 33.45 33.27 33.45 18,079 -0.14(-0.43%)
Sep 19, 2003 33.71 33.80 33.58 33.60 21,115 -0.21(-0.63%)
Sep 18, 2003 33.60 33.81 33.60 33.81 44,605 +0.21(+0.63%)
Sep 17, 2003 33.65 33.67 33.51 33.60 50,016 +0.37(+1.12%)
Sep 16, 2003 33.22 33.23 32.95 33.23 56,878 +0.05(+0.16%)
Sep 15, 2003 33.21 33.27 33.07 33.17 10,029 +0.05(+0.14%)
Sep 12, 2003 33.14 33.25 32.92 33.13 7,918 -0.11(-0.34%)
Sep 11, 2003 33.05 33.35 33.05 33.24 98,845 +0.15(+0.46%)
Sep 10, 2003 33.07 33.29 33.05 33.09 126,822 +0.02(+0.05%)
Sep 09, 2003 33.24 33.25 32.97 33.08 14,912 -0.17(-0.52%)
Sep 08, 2003 33.22 33.34 33.11 33.25 63,345 +0.06(+0.18%)
Sep 05, 2003 33.34 33.35 33.11 33.19 104,915 -0.24(-0.73%)
Sep 04, 2003 33.33 33.47 33.23 33.43 119,036 +0.27(+0.80%)
Sep 03, 2003 33.18 33.33 33.02 33.17 16,760 -0.02(-0.07%)
Sep 02, 2003 32.83 33.19 32.77 33.19 133,553 +0.37(+1.13%)
Aug 29, 2003 32.73 32.84 32.61 32.82 20,983 +0.05(+0.16%)
Aug 28, 2003 32.43 32.77 32.33 32.77 28,637 +0.33(+1.03%)
Aug 27, 2003 32.50 32.53 32.39 32.43 43,417 -0.05(-0.14%)
Aug 26, 2003 32.20 32.48 32.04 32.48 109,534 +0.13(+0.40%)
Aug 25, 2003 32.23 32.35 32.17 32.35 39,854 +0.11(+0.35%)
Aug 22, 2003 32.43 32.63 32.14 32.23 21,247 -0.27(-0.84%)
Aug 21, 2003 32.42 32.70 32.40 32.51 33,520 +0.09(+0.28%)
Aug 20, 2003 32.45 32.62 32.42 32.42 26,261 -0.20(-0.63%)
Aug 19, 2003 32.66 32.68 32.43 32.62 29,429 -0.03(-0.09%)
Aug 18, 2003 32.55 32.77 32.55 32.65 27,581 +0.02(+0.07%)
Aug 15, 2003 32.51 32.63 32.49 32.63 39,062 +0.02(+0.05%)
Aug 14, 2003 32.33 32.66 32.30 32.61 20,851 +0.12(+0.37%)
Aug 13, 2003 32.65 32.65 32.36 32.49 76,806 -0.03(-0.09%)
Aug 12, 2003 32.43 32.55 32.20 32.52 39,986 +0.17(+0.52%)
Aug 11, 2003 32.35 32.45 32.22 32.36 12,405 +0.09(+0.28%)
Aug 08, 2003 32.17 32.36 32.17 32.27 34,180 +0.11(+0.35%)
Aug 07, 2003 32.13 32.21 32.02 32.15 76,938 +0.10(+0.31%)
Aug 06, 2003 31.95 32.32 31.95 32.05 10,689 +0.11(+0.33%)
Aug 05, 2003 32.23 32.40 31.95 31.95 9,105 -0.52(-1.61%)
Aug 04, 2003 32.13 32.47 31.97 32.47 38,007 +0.25(+0.78%)
Aug 01, 2003 32.57 32.57 32.21 32.22 5,938 -0.35(-1.07%)
Jul 31, 2003 32.85 33.08 32.48 32.57 27,977 -0.09(-0.28%)
Jul 30, 2003 32.77 32.77 32.55 32.66 6,994 -0.02(-0.05%)
Jul 29, 2003 32.92 32.92 32.48 32.67 12,273 -0.19(-0.58%)
Jul 28, 2003 32.95 33.04 32.80 32.86 24,546 -0.15(-0.46%)
Jul 25, 2003 32.83 33.06 32.62 33.02 9,633 +0.36(+1.09%)
Jul 24, 2003 32.93 33.18 32.66 32.66 22,830 -0.30(-0.92%)
Jul 23, 2003 32.81 33.02 32.77 32.96 21,115 +0.14(+0.42%)
Jul 22, 2003 32.79 32.99 32.51 32.83 32,464 +0.08(+0.23%)
Jul 21, 2003 32.89 32.89 32.64 32.75 49,092 -0.08(-0.23%)
Jul 18, 2003 32.81 32.92 32.59 32.83 13,724 +0.20(+0.63%)
Jul 17, 2003 32.87 32.89 32.52 32.62 10,821 -0.15(-0.46%)
Jul 16, 2003 32.80 32.80 32.53 32.77 48,168 -0.11(-0.35%)
Jul 15, 2003 32.95 32.98 32.74 32.89 10,161 -0.09(-0.28%)
Jul 14, 2003 33.29 33.40 32.98 32.98 9,237 -0.20(-0.62%)
Jul 11, 2003 33.06 33.30 32.89 33.18 19,135 +0.12(+0.37%)
Jul 10, 2003 33.08 33.11 32.89 33.06 8,314 -0.02(-0.05%)
Jul 09, 2003 33.24 33.38 32.92 33.08 18,343 -0.53(-1.58%)
Jul 08, 2003 33.45 33.64 33.27 33.61 14,780 +0.11(+0.32%)
Jul 07, 2003 33.57 33.70 33.42 33.50 38,007 +0.05(+0.16%)
Jul 03, 2003 33.38 33.59 33.35 33.45 36,159 -0.08(-0.25%)
Jul 02, 2003 33.49 33.56 33.35 33.53 24,414 +0.11(+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.