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 (%)
May 28, 2004 38.23 38.28 38.13 38.14 35,263 -0.13(-0.33%)
May 27, 2004 37.88 38.31 37.88 38.27 78,935 +0.37(+0.97%)
May 26, 2004 37.75 37.93 37.64 37.90 68,220 +0.10(+0.25%)
May 25, 2004 37.16 37.80 37.01 37.80 117,995 +0.72(+1.93%)
May 24, 2004 37.56 37.56 37.05 37.09 50,860 -0.27(-0.71%)
May 21, 2004 37.38 37.68 37.35 37.35 61,710 -0.13(-0.35%)
May 20, 2004 37.23 37.54 37.18 37.49 39,060 +0.20(+0.53%)
May 19, 2004 37.63 37.67 37.18 37.29 82,054 -0.22(-0.59%)
May 18, 2004 37.42 37.56 37.28 37.51 45,977 +0.13(+0.34%)
May 17, 2004 37.31 37.50 37.12 37.38 68,898 -0.19(-0.51%)
May 14, 2004 37.46 37.71 37.10 37.57 258,098 +0.27(+0.73%)
May 13, 2004 37.68 37.68 37.26 37.30 56,556 -0.31(-0.82%)
May 12, 2004 37.82 37.82 37.06 37.61 155,021 -0.35(-0.93%)
May 11, 2004 37.82 37.96 37.64 37.96 178,078 +0.16(+0.43%)
May 10, 2004 38.12 38.38 37.71 37.80 201,813 -0.52(-1.35%)
May 07, 2004 38.82 38.92 38.32 38.32 294,039 -0.58(-1.48%)
May 06, 2004 38.78 38.89 38.61 38.89 140,916 +0.01(+0.04%)
May 05, 2004 38.78 38.89 38.64 38.88 39,331 +0.08(+0.21%)
May 04, 2004 38.86 38.97 38.54 38.80 334,592 -0.04(-0.10%)
May 03, 2004 38.60 38.83 38.49 38.83 253,080 +0.20(+0.52%)
Apr 30, 2004 38.67 38.84 38.41 38.64 198,558 +0.15(+0.38%)
Apr 29, 2004 38.34 38.61 38.24 38.49 54,793 +0.15(+0.40%)
Apr 28, 2004 38.67 38.67 38.21 38.33 85,038 -0.37(-0.95%)
Apr 27, 2004 38.78 38.95 38.64 38.70 121,386 +0.11(+0.29%)
Apr 26, 2004 38.82 38.83 38.53 38.59 54,250 -0.20(-0.51%)
Apr 23, 2004 38.86 38.86 38.53 38.79 69,034 -0.08(-0.21%)
Apr 22, 2004 38.34 38.87 38.27 38.87 76,086 +0.53(+1.38%)
Apr 21, 2004 38.20 38.34 38.01 38.34 51,538 +0.15(+0.39%)
Apr 20, 2004 38.56 38.56 38.19 38.19 74,459 -0.33(-0.86%)
Apr 19, 2004 38.49 38.59 38.24 38.52 331,065 +0.17(+0.44%)
Apr 16, 2004 38.27 38.37 38.19 38.36 65,779 +0.20(+0.52%)
Apr 15, 2004 38.12 38.19 37.93 38.16 70,390 +0.15(+0.39%)
Apr 14, 2004 37.79 38.05 37.65 38.01 38,924 +0.07(+0.19%)
Apr 13, 2004 38.30 38.30 37.77 37.93 112,977 -0.17(-0.45%)
Apr 12, 2004 38.19 38.29 38.10 38.10 37,568 -0.09(-0.23%)
Apr 08, 2004 38.34 38.34 38.02 38.19 129,795 +0.06(+0.15%)
Apr 07, 2004 38.12 38.23 37.98 38.13 111,349 -0.10(-0.25%)
Apr 06, 2004 37.97 38.23 37.89 38.23 37,975 +0.24(+0.62%)
Apr 05, 2004 37.90 38.06 37.75 37.99 171,703 +0.02(+0.06%)
Apr 02, 2004 38.19 38.19 37.82 37.97 429,802 +0.09(+0.23%)
Apr 01, 2004 37.71 37.92 37.63 37.88 161,938 +0.39(+1.04%)
Mar 31, 2004 37.60 37.71 37.26 37.49 147,562 -0.04(-0.10%)
Mar 30, 2004 37.17 37.53 37.17 37.53 47,469 +0.31(+0.83%)
Mar 29, 2004 36.98 37.23 36.95 37.22 60,760 +0.41(+1.12%)
Mar 26, 2004 36.79 36.95 36.69 36.81 187,979 -0.18(-0.48%)
Mar 25, 2004 36.72 36.98 36.55 36.98 44,078 +0.45(+1.23%)
Mar 24, 2004 36.55 36.59 36.26 36.53 60,082 +0.15(+0.41%)
Mar 23, 2004 36.60 36.64 36.39 36.39 73,645 -0.21(-0.56%)
Mar 22, 2004 36.72 36.86 36.39 36.59 176,993 -0.38(-1.04%)
Mar 19, 2004 37.09 37.26 36.98 36.98 140,374 -0.21(-0.56%)
Mar 18, 2004 37.20 37.32 37.01 37.18 227,853 -0.09(-0.24%)
Mar 17, 2004 36.94 37.27 36.84 37.27 74,459 +0.49(+1.32%)
Mar 16, 2004 36.87 36.87 36.50 36.78 84,902 +0.13(+0.34%)
Mar 15, 2004 37.12 37.12 36.54 36.66 29,159 -0.46(-1.23%)
Mar 12, 2004 37.16 37.16 36.76 37.12 329,845 +0.08(+0.22%)
Mar 11, 2004 37.60 37.77 37.04 37.04 166,278 -0.83(-2.18%)
Mar 10, 2004 37.97 38.25 37.82 37.86 137,661 +0.04(+0.10%)
Mar 09, 2004 37.71 37.84 37.55 37.82 68,084 -0.04(-0.10%)
Mar 08, 2004 37.90 38.00 37.72 37.86 145,392 -0.04(-0.10%)
Mar 05, 2004 37.53 37.90 37.50 37.90 314,926 +0.40(+1.06%)
Mar 04, 2004 37.71 37.71 37.49 37.50 111,349 -0.21(-0.57%)
Mar 03, 2004 37.64 37.74 37.47 37.71 253,215 +0.26(+0.69%)
Mar 02, 2004 37.75 37.91 37.46 37.46 151,359 -0.50(-1.32%)
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.