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 (%)
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%)
Oct 01, 2004 14.22 14.34 14.21 14.30 153,009 +0.15(+1.06%)
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%)
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.