US Consumer Goods Ishares ETF (NY: IYK )

195.79 -0.67 (-0.34%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 38.53 38.71 38.43 38.65 26,657 +0.14(+0.37%)
Feb 26, 2004 38.34 38.50 38.19 38.50 53,315 +0.16(+0.41%)
Feb 25, 2004 38.23 38.37 38.14 38.34 22,566 +0.06(+0.16%)
Feb 24, 2004 38.43 38.53 38.15 38.28 157,307 -0.14(-0.37%)
Feb 23, 2004 38.49 38.52 38.34 38.43 59,254 +0.02(+0.06%)
Feb 20, 2004 38.30 38.49 38.24 38.40 39,326 +0.23(+0.60%)
Feb 19, 2004 38.42 38.56 38.18 38.18 104,915 -0.13(-0.34%)
Feb 18, 2004 38.30 38.38 38.16 38.30 89,739 +0.06(+0.16%)
Feb 17, 2004 38.27 38.33 38.08 38.24 42,758 +0.21(+0.56%)
Feb 13, 2004 38.23 38.26 37.91 38.03 95,809 -0.18(-0.48%)
Feb 12, 2004 38.23 38.26 38.10 38.21 39,722 -0.05(-0.14%)
Feb 11, 2004 38.00 38.30 37.90 38.27 35,631 +0.23(+0.60%)
Feb 10, 2004 38.02 38.11 37.89 38.04 49,356 +0.06(+0.16%)
Feb 09, 2004 37.89 38.65 37.86 37.98 63,741 +0.12(+0.32%)
Feb 06, 2004 37.77 37.86 37.55 37.86 118,508 +0.23(+0.62%)
Feb 05, 2004 37.51 37.62 37.36 37.62 71,659 +0.14(+0.36%)
Feb 04, 2004 37.21 37.54 37.13 37.49 138,963 +0.20(+0.55%)
Feb 03, 2004 37.21 37.33 37.06 37.28 41,834 +0.16(+0.43%)
Feb 02, 2004 37.21 37.30 36.94 37.12 177,499 -0.04(-0.10%)
Jan 30, 2004 37.13 37.16 36.95 37.16 39,722 +0.03(+0.08%)
Jan 29, 2004 36.83 37.25 36.80 37.13 52,127 +0.28(+0.76%)
Jan 28, 2004 37.24 37.29 36.75 36.85 157,175 -0.36(-0.96%)
Jan 27, 2004 37.40 37.40 37.14 37.21 43,022 -0.19(-0.51%)
Jan 26, 2004 37.02 37.40 36.98 37.40 42,494 +0.49(+1.33%)
Jan 23, 2004 36.83 37.03 36.77 36.90 30,880 +0.08(+0.23%)
Jan 22, 2004 36.89 36.89 36.66 36.82 40,382 -0.02(-0.04%)
Jan 21, 2004 36.51 36.84 36.51 36.83 50,676 +0.26(+0.70%)
Jan 20, 2004 36.71 36.71 36.45 36.58 123,655 -0.02(-0.04%)
Jan 16, 2004 36.71 36.74 36.52 36.59 23,490 -0.12(-0.33%)
Jan 15, 2004 36.74 36.74 36.42 36.71 82,349 +0.11(+0.29%)
Jan 14, 2004 36.54 36.74 36.49 36.61 85,120 +0.13(+0.35%)
Jan 13, 2004 36.63 36.63 36.28 36.48 23,490 +0.03(+0.08%)
Jan 12, 2004 36.52 36.57 36.34 36.45 120,620 +0.08(+0.21%)
Jan 09, 2004 36.58 36.69 36.32 36.37 82,480 -0.17(-0.48%)
Jan 08, 2004 36.74 36.74 36.45 36.55 65,588 -0.08(-0.21%)
Jan 07, 2004 36.77 36.77 36.49 36.62 83,272 -0.22(-0.60%)
Jan 06, 2004 36.64 36.88 36.64 36.84 48,960 +0.06(+0.16%)
Jan 05, 2004 36.82 36.86 36.55 36.78 40,382 +0.11(+0.29%)
Jan 02, 2004 36.97 37.00 36.54 36.68 62,949 +0.08(+0.21%)
Dec 31, 2003 36.81 36.89 36.60 36.60 100,692 -0.15(-0.41%)
Dec 30, 2003 36.58 36.74 36.58 36.75 184,889 +0.14(+0.39%)
Dec 29, 2003 36.29 36.57 36.29 36.61 20,323 +0.24(+0.67%)
Dec 26, 2003 36.37 36.40 36.27 36.36 4,882 +0.02(+0.04%)
Dec 24, 2003 36.37 36.41 36.25 36.35 7,654 -0.10(-0.27%)
Dec 23, 2003 36.52 36.52 36.27 36.45 43,154 +0.10(+0.27%)
Dec 22, 2003 36.27 36.35 36.11 36.35 98,845 +0.09(+0.25%)
Dec 19, 2003 36.39 36.39 36.22 36.26 41,570 +0.00(+0.00%)
Dec 18, 2003 36.17 36.32 36.06 36.26 35,235 +0.14(+0.40%)
Dec 17, 2003 36.07 36.16 36.03 36.11 23,622 -0.02(-0.04%)
Dec 16, 2003 36.02 36.13 35.89 36.13 16,892 +0.09(+0.25%)
Dec 15, 2003 36.10 36.18 36.02 36.04 81,821 +0.20(+0.55%)
Dec 12, 2003 35.70 35.83 35.49 35.84 22,566 +0.09(+0.25%)
Dec 11, 2003 35.64 35.92 35.58 35.75 40,646 +0.17(+0.47%)
Dec 10, 2003 35.64 35.68 35.40 35.58 32,332 -0.07(-0.19%)
Dec 09, 2003 35.84 35.84 35.64 35.65 30,748 -0.27(-0.74%)
Dec 08, 2003 35.80 35.89 35.61 35.92 180,402 +0.29(+0.81%)
Dec 05, 2003 35.78 35.80 35.57 35.63 32,728 -0.17(-0.49%)
Dec 04, 2003 35.83 35.86 35.71 35.80 51,072 +0.05(+0.15%)
Dec 03, 2003 36.08 36.10 35.75 35.75 26,657 -0.17(-0.46%)
Dec 02, 2003 35.93 36.02 35.80 35.92 151,633 -0.10(-0.27%)
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.