US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 32.09 32.19 31.89 32.13 18,928 +0.22(+0.69%)
Jun 27, 2003 32.05 32.31 31.91 31.91 20,835 -0.23(-0.71%)
Jun 26, 2003 31.94 32.13 31.75 32.13 60,598 +0.17(+0.53%)
Jun 25, 2003 32.38 32.42 31.91 31.97 18,656 -0.41(-1.27%)
Jun 24, 2003 31.93 32.42 31.93 32.38 65,637 +0.30(+0.94%)
Jun 23, 2003 32.16 32.16 31.77 32.08 15,796 -0.08(-0.25%)
Jun 20, 2003 32.13 32.35 31.98 32.16 8,579 -0.06(-0.18%)
Jun 19, 2003 32.71 32.71 32.08 32.22 25,192 -0.39(-1.19%)
Jun 18, 2003 32.53 32.66 32.31 32.60 80,480 +0.07(+0.23%)
Jun 17, 2003 32.75 32.81 32.42 32.53 43,440 -0.10(-0.32%)
Jun 16, 2003 32.16 32.72 32.16 32.63 41,534 +0.54(+1.67%)
Jun 13, 2003 32.37 32.37 32.03 32.10 54,607 -0.47(-1.44%)
Jun 12, 2003 32.49 32.57 32.15 32.57 27,235 +0.25(+0.77%)
Jun 11, 2003 32.31 32.44 32.13 32.32 29,278 +0.11(+0.34%)
Jun 10, 2003 32.02 32.21 31.99 32.21 55,832 +0.19(+0.60%)
Jun 09, 2003 32.31 32.31 31.98 32.02 10,485 -0.26(-0.82%)
Jun 06, 2003 32.31 32.52 32.12 32.28 18,928 -0.08(-0.25%)
Jun 05, 2003 32.45 32.45 32.11 32.36 36,631 -0.09(-0.27%)
Jun 04, 2003 32.02 32.45 31.98 32.45 18,792 +0.43(+1.33%)
Jun 03, 2003 32.01 32.15 31.83 32.02 80,344 +0.13(+0.41%)
Jun 02, 2003 31.94 32.17 31.88 31.89 32,546 -0.04(-0.11%)
May 30, 2003 31.43 31.98 31.43 31.93 31,184 +0.57(+1.83%)
May 29, 2003 31.53 31.74 31.36 31.36 25,328 -0.15(-0.47%)
May 28, 2003 31.61 31.61 31.39 31.50 38,538 +0.02(+0.07%)
May 27, 2003 31.15 31.62 31.11 31.48 43,712 +0.33(+1.06%)
May 23, 2003 31.14 31.26 31.11 31.15 7,081 +0.01(+0.05%)
May 22, 2003 30.56 31.25 30.55 31.14 22,060 +0.58(+1.90%)
May 21, 2003 30.40 30.67 30.17 30.56 11,575 +0.28(+0.92%)
May 20, 2003 30.25 30.45 30.06 30.28 14,298 +0.12(+0.39%)
May 19, 2003 30.22 30.36 30.09 30.16 19,337 -0.22(-0.73%)
May 16, 2003 30.36 30.69 30.34 30.38 14,979 -0.10(-0.31%)
May 15, 2003 30.25 30.58 30.22 30.48 16,068 +0.37(+1.22%)
May 14, 2003 30.22 30.31 30.06 30.11 40,036 +0.07(+0.24%)
May 13, 2003 30.03 30.34 29.96 30.03 43,440 +0.00(+0.00%)
May 12, 2003 29.89 30.30 29.89 30.03 43,168 +0.08(+0.27%)
May 09, 2003 29.62 30.06 29.62 29.95 47,798 +0.40(+1.34%)
May 08, 2003 29.67 29.82 29.49 29.56 17,839 -0.36(-1.20%)
May 07, 2003 29.72 29.95 29.72 29.92 9,532 +0.26(+0.87%)
May 06, 2003 29.63 29.75 29.51 29.66 58,556 +0.07(+0.25%)
May 05, 2003 29.78 29.78 29.40 29.59 43,031 +0.10(+0.35%)
May 02, 2003 29.17 29.57 29.17 29.48 12,664 +0.10(+0.32%)
May 01, 2003 29.41 29.45 28.86 29.39 31,184 +0.09(+0.30%)
Apr 30, 2003 29.37 29.52 29.30 29.30 56,377 -0.12(-0.42%)
Apr 29, 2003 29.48 29.60 29.22 29.42 41,534 +0.12(+0.43%)
Apr 28, 2003 28.82 29.45 28.82 29.30 84,838 +0.48(+1.66%)
Apr 25, 2003 29.30 29.30 28.82 28.82 12,119 -0.43(-1.46%)
Apr 24, 2003 29.26 29.45 29.12 29.25 6,945 -0.35(-1.17%)
Apr 23, 2003 29.56 29.59 29.23 29.59 43,576 +0.11(+0.37%)
Apr 22, 2003 28.79 29.49 28.79 29.48 16,341 +0.55(+1.90%)
Apr 21, 2003 29.30 29.30 28.93 28.93 5,583 -0.23(-0.78%)
Apr 17, 2003 28.64 29.16 28.64 29.16 6,808 +0.48(+1.69%)
Apr 16, 2003 29.01 29.01 28.50 28.68 102,405 -0.62(-2.13%)
Apr 15, 2003 29.23 29.45 29.08 29.30 18,383 +0.14(+0.48%)
Apr 14, 2003 28.75 29.25 28.75 29.16 106,082 +0.31(+1.07%)
Apr 11, 2003 28.97 29.04 28.69 28.85 9,396 +0.17(+0.59%)
Apr 10, 2003 28.67 28.71 28.54 28.68 7,489 +0.01(+0.05%)
Apr 09, 2003 28.92 29.22 28.62 28.67 12,119 -0.07(-0.23%)
Apr 08, 2003 28.57 28.89 28.57 28.73 148,977 +0.16(+0.57%)
Apr 07, 2003 28.56 29.19 28.56 28.57 27,916 +0.01(+0.05%)
Apr 04, 2003 28.70 28.71 28.40 28.56 127,734 +0.15(+0.54%)
Apr 03, 2003 29.01 29.01 28.40 28.40 66,454 -0.44(-1.53%)
Apr 02, 2003 28.27 28.85 28.27 28.84 26,690 +0.65(+2.29%)
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.