US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 28.55 28.57 28.28 28.43 7,730 +0.03(+0.10%)
Feb 27, 2003 28.46 28.63 28.29 28.40 10,578 +0.07(+0.23%)
Feb 26, 2003 28.56 28.56 28.19 28.34 12,206 -0.29(-1.03%)
Feb 25, 2003 28.09 28.63 28.00 28.63 37,297 +0.35(+1.25%)
Feb 24, 2003 28.83 28.83 28.28 28.28 47,062 -0.48(-1.67%)
Feb 21, 2003 28.42 28.81 28.42 28.76 59,540 +0.25(+0.88%)
Feb 20, 2003 28.62 28.62 28.37 28.50 23,734 -0.21(-0.74%)
Feb 19, 2003 29.01 29.01 28.54 28.72 66,864 -0.14(-0.49%)
Feb 18, 2003 28.76 29.04 28.76 28.86 76,222 +0.25(+0.88%)
Feb 14, 2003 28.39 28.52 28.30 28.61 19,123 +0.22(+0.78%)
Feb 13, 2003 28.17 28.49 27.94 28.39 71,611 +0.07(+0.26%)
Feb 12, 2003 28.20 28.53 28.16 28.31 35,263 +0.10(+0.34%)
Feb 11, 2003 28.90 28.90 28.17 28.22 21,157 -0.50(-1.75%)
Feb 10, 2003 28.59 28.72 28.35 28.72 9,222 +0.27(+0.93%)
Feb 07, 2003 28.76 28.84 28.32 28.45 32,143 -0.19(-0.67%)
Feb 06, 2003 29.00 29.00 28.53 28.64 45,028 -0.35(-1.20%)
Feb 05, 2003 29.02 29.39 28.83 28.99 26,176 -0.03(-0.10%)
Feb 04, 2003 28.87 29.13 28.67 29.02 31,329 -0.03(-0.10%)
Feb 03, 2003 29.26 29.26 29.01 29.05 29,024 +0.10(+0.33%)
Jan 31, 2003 28.39 29.09 28.39 28.95 30,380 +0.35(+1.21%)
Jan 30, 2003 28.79 28.90 28.25 28.61 212,663 -0.15(-0.54%)
Jan 29, 2003 29.06 29.07 28.36 28.76 76,764 -0.23(-0.79%)
Jan 28, 2003 29.10 29.29 28.93 28.99 19,937 +0.05(+0.18%)
Jan 27, 2003 29.03 29.25 28.82 28.94 37,297 -0.62(-2.10%)
Jan 24, 2003 30.05 30.05 29.36 29.56 29,431 -0.52(-1.74%)
Jan 23, 2003 30.13 30.27 29.85 30.08 8,951 -0.04(-0.15%)
Jan 22, 2003 30.35 30.64 30.13 30.13 17,224 -0.38(-1.23%)
Jan 21, 2003 30.82 30.91 30.38 30.50 38,653 -0.35(-1.15%)
Jan 17, 2003 30.78 30.99 30.66 30.86 21,157 +0.01(+0.05%)
Jan 16, 2003 30.65 30.89 30.57 30.84 13,833 +0.32(+1.04%)
Jan 15, 2003 30.62 30.67 30.33 30.52 13,562 -0.28(-0.91%)
Jan 14, 2003 30.78 30.80 30.49 30.80 10,307 +0.10(+0.31%)
Jan 13, 2003 30.78 30.87 30.52 30.71 8,815 +0.05(+0.17%)
Jan 10, 2003 30.67 30.77 30.51 30.66 14,240 -0.06(-0.19%)
Jan 09, 2003 30.37 30.72 30.30 30.72 10,578 +0.51(+1.68%)
Jan 08, 2003 30.60 30.69 30.21 30.21 28,752 -0.31(-1.01%)
Jan 07, 2003 30.71 30.72 30.48 30.52 24,955 -0.23(-0.74%)
Jan 06, 2003 30.55 30.84 30.33 30.75 23,192 +0.28(+0.92%)
Jan 03, 2003 30.60 30.75 30.42 30.47 10,172 -0.15(-0.51%)
Jan 02, 2003 30.30 30.75 30.23 30.62 33,906 +0.65(+2.16%)
Dec 31, 2002 30.13 30.23 29.72 29.97 52,216 -0.16(-0.54%)
Dec 30, 2002 30.16 30.27 29.98 30.13 22,649 +0.05(+0.17%)
Dec 27, 2002 30.38 30.38 30.00 30.08 17,902 -0.26(-0.85%)
Dec 26, 2002 30.44 30.63 30.30 30.34 19,394 +0.01(+0.02%)
Dec 24, 2002 30.34 30.41 30.23 30.33 15,325 -0.01(-0.02%)
Dec 23, 2002 30.45 30.45 30.16 30.34 54,929 +0.21(+0.71%)
Dec 20, 2002 30.01 30.20 29.93 30.13 76,358 +0.39(+1.31%)
Dec 19, 2002 29.94 30.16 29.61 29.74 82,054 -0.35(-1.18%)
Dec 18, 2002 30.16 30.23 29.98 30.09 53,030 -0.05(-0.17%)
Dec 17, 2002 30.35 30.48 30.05 30.14 20,750 -0.32(-1.06%)
Dec 16, 2002 30.34 30.48 30.12 30.47 29,566 +0.13(+0.44%)
Dec 13, 2002 30.08 30.41 30.03 30.33 15,597 -0.21(-0.68%)
Dec 12, 2002 30.38 30.64 30.38 30.54 26,176 -0.07(-0.22%)
Dec 11, 2002 30.82 30.82 30.50 30.61 16,817 -0.27(-0.88%)
Dec 10, 2002 30.52 30.88 30.50 30.88 46,248 +0.45(+1.48%)
Dec 09, 2002 30.50 30.61 30.31 30.43 9,222 -0.02(-0.07%)
Dec 06, 2002 30.27 30.66 30.27 30.45 10,036 +0.18(+0.58%)
Dec 05, 2002 30.64 30.78 30.24 30.27 44,756 -0.46(-1.49%)
Dec 04, 2002 30.32 30.80 30.32 30.73 51,402 +0.41(+1.36%)
Dec 03, 2002 30.08 30.34 29.97 30.32 25,633 +0.24(+0.78%)
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.