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 (%)
Mar 31, 2004 15.00 15.04 14.86 14.95 369,970 -0.01(-0.10%)
Mar 30, 2004 14.82 14.97 14.82 14.97 119,016 +0.12(+0.83%)
Mar 29, 2004 14.75 14.85 14.74 14.85 152,340 +0.16(+1.12%)
Mar 26, 2004 14.67 14.74 14.63 14.68 471,303 -0.07(-0.48%)
Mar 25, 2004 14.65 14.75 14.58 14.75 110,514 +0.18(+1.23%)
Mar 24, 2004 14.58 14.59 14.46 14.57 150,640 +0.06(+0.41%)
Mar 23, 2004 14.60 14.62 14.51 14.51 184,645 -0.08(-0.56%)
Mar 22, 2004 14.65 14.70 14.51 14.60 443,760 -0.15(-1.04%)
Mar 19, 2004 14.79 14.86 14.75 14.75 351,947 -0.08(-0.55%)
Mar 18, 2004 14.84 14.88 14.76 14.83 571,277 -0.04(-0.24%)
Mar 17, 2004 14.73 14.87 14.70 14.87 186,685 +0.19(+1.32%)
Mar 16, 2004 14.70 14.70 14.56 14.67 212,868 +0.05(+0.34%)
Mar 15, 2004 14.81 14.81 14.57 14.62 73,109 -0.18(-1.23%)
Mar 12, 2004 14.82 14.82 14.66 14.80 826,992 +0.03(+0.22%)
Mar 11, 2004 15.00 15.06 14.77 14.77 416,896 -0.33(-2.18%)
Mar 10, 2004 15.14 15.26 15.09 15.10 345,146 +0.01(+0.10%)
Mar 09, 2004 15.04 15.09 14.98 15.09 170,703 -0.01(-0.10%)
Mar 08, 2004 15.12 15.16 15.04 15.10 364,529 -0.01(-0.10%)
Mar 05, 2004 14.97 15.12 14.96 15.12 789,586 +0.16(+1.06%)
Mar 04, 2004 15.04 15.04 14.95 14.96 279,177 -0.09(-0.57%)
Mar 03, 2004 15.01 15.05 14.95 15.04 634,866 +0.10(+0.69%)
Mar 02, 2004 15.06 15.12 14.94 14.94 379,491 -0.20(-1.32%)
Mar 01, 2004 15.03 15.14 15.00 15.14 129,897 +0.14(+0.94%)
Feb 27, 2004 14.95 15.02 14.91 15.00 68,689 +0.06(+0.37%)
Feb 26, 2004 14.88 14.94 14.82 14.94 137,378 +0.06(+0.42%)
Feb 25, 2004 14.84 14.89 14.80 14.88 58,147 +0.02(+0.16%)
Feb 24, 2004 14.91 14.95 14.81 14.86 405,334 -0.06(-0.37%)
Feb 23, 2004 14.94 14.95 14.88 14.91 152,680 +0.01(+0.06%)
Feb 20, 2004 14.87 14.94 14.84 14.90 101,333 +0.09(+0.60%)
Feb 19, 2004 14.91 14.97 14.82 14.82 270,336 -0.05(-0.34%)
Feb 18, 2004 14.87 14.89 14.81 14.87 231,231 +0.02(+0.16%)
Feb 17, 2004 14.85 14.87 14.78 14.84 110,174 +0.08(+0.56%)
Feb 13, 2004 14.84 14.85 14.71 14.76 246,873 -0.07(-0.48%)
Feb 12, 2004 14.84 14.85 14.79 14.83 102,353 -0.02(-0.14%)
Feb 11, 2004 14.75 14.87 14.71 14.85 91,812 +0.09(+0.60%)
Feb 10, 2004 14.75 14.79 14.70 14.76 127,177 +0.02(+0.16%)
Feb 09, 2004 14.70 15.00 14.69 14.74 164,242 +0.05(+0.32%)
Feb 06, 2004 14.66 14.69 14.57 14.69 305,361 +0.09(+0.62%)
Feb 05, 2004 14.56 14.60 14.50 14.60 184,645 +0.05(+0.36%)
Feb 04, 2004 14.44 14.57 14.41 14.55 358,068 +0.08(+0.55%)
Feb 03, 2004 14.44 14.49 14.38 14.47 107,794 +0.06(+0.43%)
Feb 02, 2004 14.44 14.48 14.34 14.41 457,361 -0.01(-0.10%)
Jan 30, 2004 14.41 14.42 14.34 14.42 102,353 +0.01(+0.08%)
Jan 29, 2004 14.29 14.46 14.28 14.41 134,318 +0.11(+0.76%)
Jan 28, 2004 14.45 14.47 14.26 14.30 404,994 -0.14(-0.96%)
Jan 27, 2004 14.51 14.51 14.42 14.44 110,855 -0.07(-0.51%)
Jan 26, 2004 14.37 14.51 14.35 14.51 109,494 +0.19(+1.33%)
Jan 23, 2004 14.29 14.37 14.27 14.32 79,570 +0.03(+0.23%)
Jan 22, 2004 14.32 14.32 14.23 14.29 104,054 -0.01(-0.04%)
Jan 21, 2004 14.17 14.30 14.17 14.30 130,577 +0.10(+0.70%)
Jan 20, 2004 14.25 14.25 14.15 14.20 318,623 -0.01(-0.04%)
Jan 16, 2004 14.25 14.26 14.17 14.20 60,528 -0.05(-0.33%)
Jan 15, 2004 14.26 14.26 14.13 14.25 212,188 +0.04(+0.29%)
Jan 14, 2004 14.18 14.26 14.16 14.21 219,329 +0.05(+0.35%)
Jan 13, 2004 14.22 14.22 14.08 14.16 60,528 +0.01(+0.08%)
Jan 12, 2004 14.17 14.19 14.10 14.15 310,802 +0.03(+0.21%)
Jan 09, 2004 14.20 14.24 14.10 14.12 212,528 -0.07(-0.48%)
Jan 08, 2004 14.26 14.26 14.15 14.18 169,002 -0.03(-0.21%)
Jan 07, 2004 14.27 14.27 14.16 14.21 214,569 -0.09(-0.60%)
Jan 06, 2004 14.22 14.31 14.22 14.30 126,157 +0.02(+0.17%)
Jan 05, 2004 14.29 14.31 14.19 14.27 104,054 +0.04(+0.29%)
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.