US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 34.54 34.70 34.51 34.70 16,480 +0.12(+0.34%)
Nov 26, 2003 34.58 34.58 34.29 34.58 23,427 +0.09(+0.26%)
Nov 25, 2003 34.25 34.49 34.25 34.49 127,080 +0.19(+0.56%)
Nov 24, 2003 33.96 34.34 34.23 34.30 28,194 +0.34(+0.99%)
Nov 21, 2003 33.81 33.99 33.86 33.96 18,524 +0.15(+0.46%)
Nov 20, 2003 33.92 34.11 33.81 33.81 16,072 -0.24(-0.71%)
Nov 19, 2003 33.86 34.09 33.82 34.05 60,066 +0.15(+0.43%)
Nov 18, 2003 34.05 34.12 33.79 33.90 21,929 -0.12(-0.35%)
Nov 17, 2003 33.89 34.02 33.77 34.02 30,782 -0.07(-0.22%)
Nov 14, 2003 34.26 34.30 33.93 34.10 143,561 -0.12(-0.36%)
Nov 13, 2003 34.04 34.21 34.04 34.22 25,334 -0.04(-0.13%)
Nov 12, 2003 33.84 34.26 33.82 34.26 95,480 +0.45(+1.32%)
Nov 11, 2003 33.82 33.85 33.71 33.82 59,658 +0.04(+0.13%)
Nov 10, 2003 33.93 33.93 33.77 33.77 195,319 -0.22(-0.65%)
Nov 07, 2003 33.89 34.07 33.92 33.99 18,932 +0.10(+0.30%)
Nov 06, 2003 33.70 33.93 33.62 33.89 18,932 +0.23(+0.68%)
Nov 05, 2003 33.91 33.75 33.57 33.66 18,115 -0.16(-0.48%)
Nov 04, 2003 33.91 33.91 33.79 33.82 35,859 -0.10(-0.30%)
Nov 03, 2003 33.85 33.93 33.85 33.93 51,721 +0.36(+1.07%)
Oct 31, 2003 33.67 33.67 33.55 33.57 68,647 -0.09(-0.26%)
Oct 30, 2003 33.60 33.65 33.60 33.65 23,018 +0.10(+0.31%)
Oct 29, 2003 33.33 33.62 33.33 33.55 41,815 +0.15(+0.44%)
Oct 28, 2003 33.09 33.41 33.12 33.41 153,913 +0.32(+0.95%)
Oct 27, 2003 33.04 33.28 32.98 33.09 30,237 +0.01(+0.04%)
Oct 24, 2003 32.93 33.07 32.77 33.07 12,939 +0.06(+0.18%)
Oct 23, 2003 33.00 33.12 32.92 33.02 26,696 -0.10(-0.29%)
Oct 22, 2003 33.16 33.20 32.94 33.11 13,620 -0.04(-0.13%)
Oct 21, 2003 33.24 33.24 33.16 33.16 14,301 -0.06(-0.18%)
Oct 20, 2003 33.15 33.16 33.15 33.21 12,667 +0.21(+0.62%)
Oct 17, 2003 33.07 33.32 33.01 33.01 46,582 -0.33(-0.99%)
Oct 16, 2003 33.15 33.34 33.10 33.34 25,061 +0.12(+0.35%)
Oct 15, 2003 33.35 33.36 33.14 33.22 40,044 -0.13(-0.40%)
Oct 14, 2003 33.30 33.30 33.16 33.35 271,731 +0.10(+0.29%)
Oct 13, 2003 33.28 33.41 33.19 33.26 94,935 +0.11(+0.33%)
Oct 10, 2003 33.15 33.25 33.10 33.15 163,447 +0.01(+0.02%)
Oct 09, 2003 33.37 33.46 33.33 33.14 81,178 -0.04(-0.13%)
Oct 08, 2003 33.08 33.23 33.06 33.19 76,275 -0.05(-0.15%)
Oct 07, 2003 33.13 33.24 33.02 33.24 78,046 +0.10(+0.31%)
Oct 06, 2003 33.10 33.15 32.93 33.13 176,114 +0.10(+0.29%)
Oct 03, 2003 33.06 33.21 33.00 33.04 187,419 +0.17(+0.51%)
Oct 02, 2003 32.83 32.83 32.70 32.87 63,335 +0.10(+0.29%)
Oct 01, 2003 32.29 32.77 32.29 32.77 128,033 +0.54(+1.69%)
Sep 30, 2003 32.20 32.28 31.95 32.23 14,710 -0.08(-0.25%)
Sep 29, 2003 32.21 32.31 32.03 32.31 148,737 +0.08(+0.25%)
Sep 26, 2003 32.26 32.26 32.05 32.23 336,838 -0.01(-0.02%)
Sep 25, 2003 32.45 32.45 32.24 32.24 50,941 -0.21(-0.66%)
Sep 24, 2003 32.70 32.70 32.56 32.45 48,625 -0.21(-0.63%)
Sep 23, 2003 32.31 32.66 32.31 32.66 20,567 +0.24(+0.75%)
Sep 22, 2003 32.25 32.41 32.24 32.41 18,660 -0.14(-0.43%)
Sep 19, 2003 32.66 32.74 32.54 32.55 21,792 -0.21(-0.63%)
Sep 18, 2003 32.55 32.76 32.55 32.76 46,037 +0.21(+0.63%)
Sep 17, 2003 32.60 32.63 32.47 32.55 51,622 +0.36(+1.12%)
Sep 16, 2003 32.19 32.19 31.93 32.19 58,704 +0.05(+0.16%)
Sep 15, 2003 32.18 32.23 32.04 32.14 10,351 +0.04(+0.14%)
Sep 12, 2003 32.11 32.22 31.89 32.10 8,172 -0.11(-0.34%)
Sep 11, 2003 32.02 32.31 32.02 32.21 102,018 +0.15(+0.46%)
Sep 10, 2003 32.04 32.25 32.02 32.06 130,894 +0.01(+0.05%)
Sep 09, 2003 32.21 32.22 31.94 32.05 15,391 -0.17(-0.52%)
Sep 08, 2003 32.19 32.30 32.08 32.22 65,378 +0.06(+0.18%)
Sep 05, 2003 32.30 32.31 32.08 32.16 108,283 -0.23(-0.73%)
Sep 04, 2003 32.30 32.43 32.19 32.39 122,858 +0.26(+0.80%)
Sep 03, 2003 32.15 32.30 32.00 32.14 17,298 -0.02(-0.07%)
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.