US Consumer Goods Ishares ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 47.05 47.26 47.00 47.26 12,100 +0.16(+0.34%)
Nov 26, 2003 47.10 47.10 46.71 47.10 17,200 +0.12(+0.26%)
Nov 25, 2003 46.65 46.98 46.65 46.98 93,300 +0.26(+0.56%)
Nov 24, 2003 46.26 46.78 46.62 46.72 20,700 +0.46(+0.99%)
Nov 21, 2003 46.05 46.30 46.12 46.26 13,600 +0.21(+0.46%)
Nov 20, 2003 46.20 46.46 46.05 46.05 11,800 -0.33(-0.71%)
Nov 19, 2003 46.12 46.43 46.06 46.38 44,100 +0.20(+0.43%)
Nov 18, 2003 46.38 46.47 46.02 46.18 16,100 -0.16(-0.35%)
Nov 17, 2003 46.16 46.34 46.00 46.34 22,600 -0.10(-0.22%)
Nov 14, 2003 46.67 46.72 46.22 46.44 105,400 -0.17(-0.36%)
Nov 13, 2003 46.36 46.60 46.36 46.61 18,600 -0.06(-0.13%)
Nov 12, 2003 46.09 46.67 46.06 46.67 70,100 +0.61(+1.32%)
Nov 11, 2003 46.07 46.10 45.91 46.06 43,800 +0.06(+0.13%)
Nov 10, 2003 46.21 46.21 46.00 46.00 143,400 -0.30(-0.65%)
Nov 07, 2003 46.16 46.41 46.20 46.30 13,900 +0.14(+0.30%)
Nov 06, 2003 45.90 46.21 45.79 46.16 13,900 +0.31(+0.68%)
Nov 05, 2003 46.19 45.97 45.72 45.85 13,300 -0.22(-0.48%)
Nov 04, 2003 46.19 46.19 46.02 46.07 26,327 -0.14(-0.30%)
Nov 03, 2003 46.11 46.21 46.11 46.21 37,973 +0.49(+1.07%)
Oct 31, 2003 45.86 45.86 45.70 45.72 50,400 -0.12(-0.26%)
Oct 30, 2003 45.76 45.84 45.76 45.84 16,900 +0.14(+0.31%)
Oct 29, 2003 45.40 45.79 45.40 45.70 30,700 +0.20(+0.44%)
Oct 28, 2003 45.07 45.50 45.11 45.50 113,000 +0.43(+0.95%)
Oct 27, 2003 45.00 45.33 44.92 45.07 22,200 +0.02(+0.04%)
Oct 24, 2003 44.85 45.05 44.64 45.05 9,500 +0.08(+0.18%)
Oct 23, 2003 44.95 45.11 44.84 44.97 19,600 -0.13(-0.29%)
Oct 22, 2003 45.17 45.22 44.87 45.10 10,000 -0.06(-0.13%)
Oct 21, 2003 45.28 45.28 45.16 45.16 10,500 -0.08(-0.18%)
Oct 20, 2003 45.15 45.17 45.15 45.24 9,300 +0.28(+0.62%)
Oct 17, 2003 45.04 45.39 44.96 44.96 34,200 -0.45(-0.99%)
Oct 16, 2003 45.15 45.41 45.09 45.41 18,400 +0.16(+0.35%)
Oct 15, 2003 45.43 45.44 45.14 45.25 29,400 -0.18(-0.40%)
Oct 14, 2003 45.35 45.36 45.16 45.43 199,500 +0.13(+0.29%)
Oct 13, 2003 45.33 45.50 45.21 45.30 69,700 +0.15(+0.33%)
Oct 10, 2003 45.15 45.29 45.09 45.15 120,000 +0.01(+0.02%)
Oct 09, 2003 45.45 45.58 45.40 45.14 59,600 -0.06(-0.13%)
Oct 08, 2003 45.06 45.26 45.03 45.20 56,000 -0.07(-0.15%)
Oct 07, 2003 45.12 45.27 44.98 45.27 57,300 +0.14(+0.31%)
Oct 06, 2003 45.08 45.15 44.85 45.13 129,300 +0.13(+0.29%)
Oct 03, 2003 45.03 45.23 44.95 45.00 137,600 +0.23(+0.51%)
Oct 02, 2003 44.72 44.72 44.54 44.77 46,500 +0.13(+0.29%)
Oct 01, 2003 43.98 44.64 43.98 44.64 94,000 +0.74(+1.69%)
Sep 30, 2003 43.86 43.97 43.52 43.90 10,800 -0.11(-0.25%)
Sep 29, 2003 43.87 44.01 43.63 44.01 109,200 +0.11(+0.25%)
Sep 26, 2003 43.94 43.94 43.65 43.90 247,300 -0.01(-0.02%)
Sep 25, 2003 44.20 44.20 43.91 43.91 37,400 -0.29(-0.66%)
Sep 24, 2003 44.54 44.54 44.35 44.20 35,700 -0.28(-0.63%)
Sep 23, 2003 44.01 44.48 44.01 44.48 15,100 +0.33(+0.75%)
Sep 22, 2003 43.92 44.15 43.91 44.15 13,700 -0.19(-0.43%)
Sep 19, 2003 44.49 44.60 44.32 44.34 16,000 -0.28(-0.63%)
Sep 18, 2003 44.34 44.62 44.34 44.62 33,800 +0.28(+0.63%)
Sep 17, 2003 44.41 44.44 44.22 44.34 37,900 +0.49(+1.12%)
Sep 16, 2003 43.84 43.85 43.49 43.85 43,100 +0.07(+0.16%)
Sep 15, 2003 43.83 43.90 43.64 43.78 7,600 +0.06(+0.14%)
Sep 12, 2003 43.74 43.88 43.44 43.72 6,000 -0.15(-0.34%)
Sep 11, 2003 43.62 44.01 43.62 43.87 74,900 +0.20(+0.46%)
Sep 10, 2003 43.64 43.93 43.61 43.67 96,100 +0.02(+0.05%)
Sep 09, 2003 43.87 43.88 43.51 43.65 11,300 -0.23(-0.52%)
Sep 08, 2003 43.84 44.00 43.70 43.88 48,000 +0.08(+0.18%)
Sep 05, 2003 44.00 44.01 43.70 43.80 79,500 -0.32(-0.73%)
Sep 04, 2003 43.99 44.17 43.85 44.12 90,200 +0.35(+0.80%)
Sep 03, 2003 43.79 43.99 43.58 43.77 12,700 -0.03(-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.