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 (%)
Dec 31, 2004 15.75 15.78 15.68 15.68 68,344 -0.05(-0.32%)
Dec 30, 2004 15.65 15.76 15.65 15.73 52,023 +0.05(+0.32%)
Dec 29, 2004 15.72 15.72 15.63 15.68 111,187 -0.04(-0.26%)
Dec 28, 2004 15.62 15.72 15.62 15.72 122,067 +0.15(+0.98%)
Dec 27, 2004 15.63 15.65 15.55 15.57 47,263 -0.06(-0.38%)
Dec 23, 2004 15.66 15.66 15.59 15.63 112,547 -0.05(-0.32%)
Dec 22, 2004 15.63 15.70 15.59 15.68 82,285 +0.07(+0.43%)
Dec 21, 2004 15.55 15.61 15.49 15.61 217,614 +0.14(+0.89%)
Dec 20, 2004 15.50 15.59 15.45 15.47 109,487 -0.06(-0.42%)
Dec 17, 2004 15.59 15.62 15.49 15.54 104,386 -0.05(-0.32%)
Dec 16, 2004 15.63 15.65 15.53 15.59 65,964 -0.09(-0.58%)
Dec 15, 2004 15.61 15.68 15.52 15.68 108,807 +0.04(+0.28%)
Dec 14, 2004 15.53 15.66 15.52 15.63 85,005 +0.13(+0.83%)
Dec 13, 2004 15.50 15.52 15.38 15.50 120,367 +0.06(+0.38%)
Dec 10, 2004 15.41 15.50 15.36 15.45 92,825 -0.01(-0.08%)
Dec 09, 2004 15.29 15.46 15.15 15.46 195,172 +0.21(+1.37%)
Dec 08, 2004 15.20 15.26 15.14 15.25 71,744 +0.06(+0.39%)
Dec 07, 2004 15.28 15.29 15.15 15.19 126,828 -0.09(-0.62%)
Dec 06, 2004 15.37 15.37 15.24 15.28 115,607 -0.04(-0.27%)
Dec 03, 2004 15.32 15.42 15.32 15.33 128,188 -0.07(-0.44%)
Dec 02, 2004 15.18 15.39 15.18 15.39 77,184 +0.21(+1.38%)
Dec 01, 2004 15.03 15.23 15.03 15.18 143,489 +0.18(+1.20%)
Nov 30, 2004 15.12 15.12 14.99 15.00 171,031 -0.08(-0.55%)
Nov 29, 2004 15.18 15.18 14.97 15.09 152,669 +0.01(+0.10%)
Nov 26, 2004 15.12 15.13 15.07 15.07 70,044 -0.03(-0.19%)
Nov 24, 2004 15.01 15.10 15.01 15.10 108,807 +0.09(+0.57%)
Nov 23, 2004 15.07 15.07 14.91 15.02 99,966 -0.02(-0.16%)
Nov 22, 2004 15.00 15.06 14.95 15.04 130,228 +0.04(+0.27%)
Nov 19, 2004 15.19 15.19 14.97 15.00 126,148 -0.16(-1.05%)
Nov 18, 2004 15.18 15.21 15.13 15.16 160,150 +0.06(+0.41%)
Nov 17, 2004 15.03 15.20 15.03 15.10 62,904 +0.10(+0.69%)
Nov 16, 2004 15.07 15.07 14.98 14.99 149,269 -0.07(-0.49%)
Nov 15, 2004 15.12 15.12 15.00 15.07 198,232 -0.04(-0.29%)
Nov 12, 2004 15.00 15.11 14.95 15.11 414,486 +0.11(+0.75%)
Nov 11, 2004 14.82 15.03 14.82 15.00 120,707 +0.13(+0.85%)
Nov 10, 2004 14.79 14.93 14.79 14.87 125,468 +0.09(+0.60%)
Nov 09, 2004 14.79 14.89 14.78 14.78 58,143 -0.04(-0.28%)
Nov 08, 2004 14.85 14.85 14.77 14.83 103,366 +0.01(+0.08%)
Nov 05, 2004 14.80 14.84 14.73 14.81 219,314 +0.06(+0.44%)
Nov 04, 2004 14.41 14.77 14.40 14.75 168,650 +0.37(+2.56%)
Nov 03, 2004 14.41 14.46 14.33 14.38 134,308 +0.19(+1.33%)
Nov 02, 2004 14.21 14.34 14.19 14.19 115,267 +0.02(+0.17%)
Nov 01, 2004 14.18 14.23 14.12 14.17 86,025 +0.04(+0.25%)
Oct 29, 2004 14.19 14.22 14.13 14.13 52,703 -0.06(-0.39%)
Oct 28, 2004 14.06 14.23 14.06 14.19 123,767 +0.06(+0.42%)
Oct 27, 2004 14.03 14.13 13.89 14.13 230,874 +0.10(+0.73%)
Oct 26, 2004 13.84 14.03 13.73 14.03 1,533,498 +0.20(+1.42%)
Oct 25, 2004 13.93 13.93 13.80 13.83 515,813 -0.11(-0.80%)
Oct 22, 2004 14.07 14.12 13.94 13.94 60,523 -0.13(-0.92%)
Oct 21, 2004 14.03 14.11 13.98 14.07 131,588 +0.04(+0.29%)
Oct 20, 2004 13.97 14.03 13.92 14.03 124,448 +0.06(+0.40%)
Oct 19, 2004 14.09 14.10 13.97 13.98 228,834 -0.10(-0.69%)
Oct 18, 2004 14.00 14.07 13.93 14.07 145,189 +0.08(+0.59%)
Oct 15, 2004 13.98 14.08 13.97 13.99 55,763 +0.03(+0.23%)
Oct 14, 2004 13.96 14.04 13.93 13.96 1,418,911 +0.00(+0.00%)
Oct 13, 2004 14.03 14.07 13.93 13.96 78,205 -0.07(-0.48%)
Oct 12, 2004 14.01 14.05 13.97 14.03 107,106 -0.05(-0.33%)
Oct 11, 2004 14.11 14.11 14.03 14.07 47,603 +0.04(+0.27%)
Oct 08, 2004 14.10 14.16 14.03 14.03 66,304 -0.12(-0.83%)
Oct 07, 2004 14.32 14.32 14.15 14.15 233,595 -0.11(-0.80%)
Oct 06, 2004 14.26 14.30 14.22 14.27 89,425 +0.04(+0.27%)
Oct 05, 2004 14.28 14.32 14.23 14.23 87,725 -0.11(-0.78%)
Oct 04, 2004 14.41 14.41 14.30 14.34 74,464 +0.04(+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.