US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.07 14.18 14.07 14.15 87,725 +0.05(+0.33%)
Sep 29, 2004 13.98 14.11 13.97 14.11 280,858 +0.06(+0.44%)
Sep 28, 2004 13.94 14.04 13.93 14.04 326,421 +0.13(+0.91%)
Sep 27, 2004 14.01 14.01 13.92 13.92 70,044 -0.10(-0.73%)
Sep 24, 2004 14.04 14.07 13.99 14.02 99,286 -0.08(-0.54%)
Sep 23, 2004 14.07 14.16 14.07 14.10 221,354 +0.01(+0.10%)
Sep 22, 2004 14.16 14.20 14.08 14.08 223,054 -0.15(-1.05%)
Sep 21, 2004 14.12 14.29 14.12 14.23 357,363 -0.06(-0.43%)
Sep 20, 2004 14.35 14.38 14.29 14.29 136,348 -0.31(-2.10%)
Sep 17, 2004 14.57 14.65 14.52 14.60 301,939 +0.06(+0.41%)
Sep 16, 2004 14.62 14.62 14.50 14.54 489,291 -0.03(-0.20%)
Sep 15, 2004 14.60 14.64 14.57 14.57 133,288 -0.15(-1.02%)
Sep 14, 2004 14.70 14.76 14.68 14.72 81,605 -0.01(-0.04%)
Sep 13, 2004 14.70 14.75 14.65 14.73 194,152 +0.04(+0.28%)
Sep 10, 2004 14.68 14.71 14.61 14.68 66,984 -0.04(-0.28%)
Sep 09, 2004 14.73 14.78 14.64 14.73 54,743 -0.04(-0.28%)
Sep 08, 2004 14.90 14.90 14.74 14.77 75,484 -0.13(-0.87%)
Sep 07, 2004 14.98 14.98 14.87 14.90 165,590 -0.02(-0.12%)
Sep 03, 2004 14.85 14.93 14.85 14.91 192,792 +0.06(+0.44%)
Sep 02, 2004 14.75 14.85 14.68 14.85 46,242 +0.16(+1.08%)
Sep 01, 2004 14.70 14.70 14.64 14.69 778,990 +0.12(+0.81%)
Aug 31, 2004 14.62 14.65 14.52 14.57 189,392 +0.01(+0.10%)
Aug 30, 2004 14.65 14.65 14.56 14.56 46,242 -0.11(-0.74%)
Aug 27, 2004 14.61 14.68 14.61 14.67 47,263 +0.02(+0.16%)
Aug 26, 2004 14.54 14.66 14.54 14.64 71,744 +0.06(+0.38%)
Aug 25, 2004 14.47 14.59 14.43 14.59 47,263 +0.09(+0.59%)
Aug 24, 2004 14.56 14.57 14.46 14.50 281,878 -0.01(-0.10%)
Aug 23, 2004 14.50 14.56 14.48 14.52 51,683 +0.01(+0.10%)
Aug 20, 2004 14.41 14.50 14.35 14.50 46,923 +0.10(+0.67%)
Aug 19, 2004 14.38 14.45 14.32 14.40 47,603 -0.04(-0.24%)
Aug 18, 2004 14.38 14.48 14.35 14.44 109,487 +0.12(+0.82%)
Aug 17, 2004 14.38 14.43 14.32 14.32 862,975 -0.06(-0.39%)
Aug 16, 2004 14.34 14.39 14.25 14.38 247,875 +0.09(+0.64%)
Aug 13, 2004 14.30 14.34 14.22 14.29 119,687 +0.00(+0.02%)
Aug 12, 2004 14.32 14.38 14.27 14.28 91,125 -0.10(-0.72%)
Aug 11, 2004 14.23 14.39 14.19 14.39 68,344 +0.14(+0.97%)
Aug 10, 2004 14.10 14.25 14.10 14.25 58,823 +0.16(+1.13%)
Aug 09, 2004 14.14 14.14 14.07 14.09 183,271 +0.02(+0.15%)
Aug 06, 2004 14.15 14.21 14.07 14.07 536,214 -0.14(-0.95%)
Aug 05, 2004 14.37 14.41 14.21 14.21 50,323 -0.18(-1.25%)
Aug 04, 2004 14.32 14.44 14.30 14.38 221,014 -0.01(-0.08%)
Aug 03, 2004 14.47 14.50 14.40 14.40 174,091 -0.11(-0.75%)
Aug 02, 2004 14.29 14.51 14.29 14.50 538,594 +0.18(+1.23%)
Jul 30, 2004 14.29 14.38 14.29 14.33 92,145 +0.02(+0.12%)
Jul 29, 2004 14.48 14.48 14.28 14.31 298,879 -0.19(-1.28%)
Jul 28, 2004 14.44 14.51 14.30 14.50 350,562 -0.00(-0.02%)
Jul 27, 2004 14.47 14.56 14.45 14.50 164,230 +0.03(+0.20%)
Jul 26, 2004 14.48 14.53 14.38 14.47 220,674 -0.04(-0.30%)
Jul 23, 2004 14.73 14.73 14.41 14.51 424,687 -0.19(-1.32%)
Jul 22, 2004 14.78 14.79 14.65 14.71 154,709 -0.11(-0.75%)
Jul 21, 2004 15.06 15.12 14.82 14.82 112,547 -0.24(-1.58%)
Jul 20, 2004 15.07 15.11 15.01 15.06 238,355 -0.01(-0.06%)
Jul 19, 2004 15.09 15.14 15.00 15.07 189,392 -0.03(-0.21%)
Jul 16, 2004 15.26 15.26 15.06 15.10 260,796 -0.06(-0.41%)
Jul 15, 2004 15.25 15.25 15.13 15.16 90,105 -0.07(-0.46%)
Jul 14, 2004 15.16 15.30 15.16 15.23 232,234 +0.00(+0.00%)
Jul 13, 2004 15.28 15.28 15.18 15.23 128,528 +0.01(+0.06%)
Jul 12, 2004 15.23 15.30 15.15 15.22 353,622 -0.05(-0.35%)
Jul 09, 2004 15.28 15.29 15.22 15.28 213,193 +0.07(+0.45%)
Jul 08, 2004 15.16 15.33 15.16 15.21 156,750 -0.00(-0.02%)
Jul 07, 2004 15.29 15.29 15.20 15.21 133,288 -0.07(-0.44%)
Jul 06, 2004 15.29 15.32 15.24 15.28 196,192 +0.01(+0.10%)
Jul 02, 2004 15.34 15.38 15.25 15.26 127,848 -0.07(-0.48%)
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.