US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.43 15.49 15.32 15.41 497,792 +0.06(+0.38%)
Apr 29, 2004 15.29 15.40 15.25 15.35 137,368 +0.06(+0.40%)
Apr 28, 2004 15.43 15.43 15.24 15.29 213,193 -0.15(-0.95%)
Apr 27, 2004 15.47 15.53 15.41 15.44 304,319 +0.04(+0.29%)
Apr 26, 2004 15.48 15.49 15.37 15.39 136,008 -0.08(-0.51%)
Apr 23, 2004 15.50 15.50 15.37 15.47 173,071 -0.03(-0.21%)
Apr 22, 2004 15.29 15.50 15.26 15.50 190,752 +0.21(+1.38%)
Apr 21, 2004 15.24 15.29 15.16 15.29 129,208 +0.06(+0.39%)
Apr 20, 2004 15.38 15.38 15.23 15.23 186,672 -0.13(-0.86%)
Apr 19, 2004 15.35 15.39 15.25 15.37 829,993 +0.07(+0.44%)
Apr 16, 2004 15.26 15.30 15.23 15.30 164,910 +0.08(+0.52%)
Apr 15, 2004 15.20 15.23 15.13 15.22 176,471 +0.06(+0.39%)
Apr 14, 2004 15.07 15.18 15.02 15.16 97,586 +0.03(+0.19%)
Apr 13, 2004 15.28 15.28 15.07 15.13 283,238 -0.07(-0.44%)
Apr 12, 2004 15.23 15.27 15.20 15.20 94,186 -0.04(-0.23%)
Apr 08, 2004 15.29 15.29 15.17 15.23 325,401 +0.02(+0.15%)
Apr 07, 2004 15.20 15.25 15.15 15.21 279,158 -0.04(-0.25%)
Apr 06, 2004 15.15 15.25 15.11 15.25 95,206 +0.09(+0.62%)
Apr 05, 2004 15.12 15.18 15.06 15.15 430,467 +0.01(+0.06%)
Apr 02, 2004 15.23 15.23 15.08 15.15 1,077,529 +0.04(+0.23%)
Apr 01, 2004 15.04 15.13 15.01 15.11 405,986 +0.16(+1.04%)
Mar 31, 2004 15.00 15.04 14.86 14.95 369,943 -0.01(-0.10%)
Mar 30, 2004 14.83 14.97 14.83 14.97 119,007 +0.12(+0.83%)
Mar 29, 2004 14.75 14.85 14.74 14.85 152,329 +0.16(+1.12%)
Mar 26, 2004 14.68 14.74 14.63 14.68 471,270 -0.07(-0.48%)
Mar 25, 2004 14.65 14.75 14.58 14.75 110,507 +0.18(+1.23%)
Mar 24, 2004 14.58 14.59 14.46 14.57 150,629 +0.06(+0.41%)
Mar 23, 2004 14.60 14.62 14.51 14.51 184,631 -0.08(-0.56%)
Mar 22, 2004 14.65 14.70 14.51 14.60 443,728 -0.15(-1.04%)
Mar 19, 2004 14.79 14.86 14.75 14.75 351,922 -0.08(-0.56%)
Mar 18, 2004 14.84 14.88 14.76 14.83 571,236 -0.04(-0.24%)
Mar 17, 2004 14.73 14.87 14.70 14.87 186,672 +0.19(+1.32%)
Mar 16, 2004 14.70 14.70 14.56 14.67 212,853 +0.05(+0.34%)
Mar 15, 2004 14.81 14.81 14.58 14.62 73,104 -0.18(-1.23%)
Mar 12, 2004 14.82 14.82 14.66 14.80 826,933 +0.03(+0.22%)
Mar 11, 2004 15.00 15.06 14.77 14.77 416,866 -0.33(-2.18%)
Mar 10, 2004 15.15 15.26 15.09 15.10 345,122 +0.01(+0.10%)
Mar 09, 2004 15.04 15.09 14.98 15.09 170,691 -0.01(-0.10%)
Mar 08, 2004 15.12 15.16 15.05 15.10 364,503 -0.01(-0.10%)
Mar 05, 2004 14.97 15.12 14.96 15.12 789,530 +0.16(+1.06%)
Mar 04, 2004 15.04 15.04 14.95 14.96 279,158 -0.09(-0.57%)
Mar 03, 2004 15.01 15.05 14.95 15.04 634,820 +0.10(+0.69%)
Mar 02, 2004 15.06 15.12 14.94 14.94 379,464 -0.20(-1.32%)
Mar 01, 2004 15.03 15.14 15.00 15.14 129,888 +0.14(+0.94%)
Feb 27, 2004 14.95 15.03 14.91 15.00 68,684 +0.06(+0.37%)
Feb 26, 2004 14.88 14.94 14.82 14.94 137,368 +0.06(+0.42%)
Feb 25, 2004 14.84 14.89 14.80 14.88 58,143 +0.02(+0.16%)
Feb 24, 2004 14.91 14.95 14.81 14.86 405,306 -0.06(-0.37%)
Feb 23, 2004 14.94 14.95 14.88 14.91 152,669 +0.01(+0.06%)
Feb 20, 2004 14.87 14.94 14.84 14.90 101,326 +0.09(+0.60%)
Feb 19, 2004 14.91 14.97 14.82 14.82 270,317 -0.05(-0.34%)
Feb 18, 2004 14.87 14.90 14.81 14.87 231,214 +0.02(+0.16%)
Feb 17, 2004 14.85 14.88 14.78 14.84 110,167 +0.08(+0.56%)
Feb 13, 2004 14.84 14.85 14.71 14.76 246,855 -0.07(-0.48%)
Feb 12, 2004 14.84 14.85 14.79 14.83 102,346 -0.02(-0.14%)
Feb 11, 2004 14.75 14.87 14.71 14.85 91,805 +0.09(+0.60%)
Feb 10, 2004 14.75 14.79 14.70 14.76 127,168 +0.02(+0.16%)
Feb 09, 2004 14.70 15.00 14.69 14.74 164,230 +0.05(+0.32%)
Feb 06, 2004 14.66 14.69 14.58 14.69 305,339 +0.09(+0.62%)
Feb 05, 2004 14.56 14.60 14.50 14.60 184,631 +0.05(+0.36%)
Feb 04, 2004 14.44 14.57 14.41 14.55 358,043 +0.08(+0.55%)
Feb 03, 2004 14.44 14.49 14.38 14.47 107,786 +0.06(+0.43%)
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.