US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 43.70 43.84 43.43 43.75 13,900 +0.30(+0.69%)
Jun 27, 2003 43.65 44.00 43.45 43.45 15,300 -0.31(-0.71%)
Jun 26, 2003 43.50 43.76 43.24 43.76 44,500 +0.23(+0.53%)
Jun 25, 2003 44.10 44.15 43.46 43.53 13,700 -0.56(-1.27%)
Jun 24, 2003 43.48 44.15 43.48 44.09 48,200 +0.41(+0.94%)
Jun 23, 2003 43.79 43.79 43.26 43.68 11,600 -0.11(-0.25%)
Jun 20, 2003 43.75 44.05 43.55 43.79 6,300 -0.08(-0.18%)
Jun 19, 2003 44.55 44.55 43.69 43.87 18,500 -0.53(-1.19%)
Jun 18, 2003 44.30 44.48 44.00 44.40 59,100 +0.10(+0.23%)
Jun 17, 2003 44.60 44.68 44.15 44.30 31,900 -0.14(-0.32%)
Jun 16, 2003 43.80 44.56 43.80 44.44 30,500 +0.73(+1.67%)
Jun 13, 2003 44.08 44.08 43.62 43.71 40,100 -0.64(-1.44%)
Jun 12, 2003 44.25 44.35 43.78 44.35 20,000 +0.34(+0.77%)
Jun 11, 2003 44.00 44.18 43.76 44.01 21,500 +0.15(+0.34%)
Jun 10, 2003 43.60 43.86 43.56 43.86 41,000 +0.26(+0.60%)
Jun 09, 2003 44.00 44.00 43.55 43.60 7,700 -0.36(-0.82%)
Jun 06, 2003 44.00 44.28 43.74 43.96 13,900 -0.11(-0.25%)
Jun 05, 2003 44.19 44.19 43.73 44.07 26,900 -0.12(-0.27%)
Jun 04, 2003 43.61 44.19 43.55 44.19 13,800 +0.58(+1.33%)
Jun 03, 2003 43.59 43.78 43.34 43.61 59,000 +0.18(+0.41%)
Jun 02, 2003 43.50 43.81 43.41 43.43 23,900 -0.05(-0.11%)
May 30, 2003 42.80 43.55 42.80 43.48 22,900 +0.78(+1.83%)
May 29, 2003 42.93 43.22 42.70 42.70 18,600 -0.20(-0.47%)
May 28, 2003 43.05 43.05 42.75 42.90 28,300 +0.03(+0.07%)
May 27, 2003 42.42 43.06 42.37 42.87 32,100 +0.45(+1.06%)
May 23, 2003 42.40 42.57 42.36 42.42 5,200 +0.02(+0.05%)
May 22, 2003 41.61 42.55 41.60 42.40 16,200 +0.79(+1.90%)
May 21, 2003 41.40 41.76 41.09 41.61 8,500 +0.38(+0.92%)
May 20, 2003 41.20 41.46 40.94 41.23 10,500 +0.16(+0.39%)
May 19, 2003 41.15 41.35 40.98 41.07 14,200 -0.30(-0.73%)
May 16, 2003 41.35 41.79 41.32 41.37 11,000 -0.13(-0.31%)
May 15, 2003 41.20 41.64 41.15 41.50 11,800 +0.50(+1.22%)
May 14, 2003 41.15 41.28 40.93 41.00 29,400 +0.10(+0.24%)
May 13, 2003 40.90 41.31 40.80 40.90 31,900 +0.00(+0.00%)
May 12, 2003 40.70 41.26 40.70 40.90 31,700 +0.11(+0.27%)
May 09, 2003 40.33 40.94 40.33 40.79 35,100 +0.54(+1.34%)
May 08, 2003 40.40 40.61 40.16 40.25 13,100 -0.49(-1.20%)
May 07, 2003 40.47 40.79 40.47 40.74 7,000 +0.35(+0.87%)
May 06, 2003 40.35 40.51 40.19 40.39 43,000 +0.10(+0.25%)
May 05, 2003 40.55 40.55 40.03 40.29 31,600 +0.14(+0.35%)
May 02, 2003 39.72 40.27 39.72 40.15 9,300 +0.13(+0.32%)
May 01, 2003 40.05 40.11 39.30 40.02 22,900 +0.12(+0.30%)
Apr 30, 2003 40.00 40.20 39.90 39.90 41,400 -0.17(-0.42%)
Apr 29, 2003 40.15 40.31 39.79 40.07 30,500 +0.17(+0.43%)
Apr 28, 2003 39.25 40.10 39.25 39.90 62,300 +0.65(+1.66%)
Apr 25, 2003 39.90 39.90 39.25 39.25 8,900 -0.58(-1.46%)
Apr 24, 2003 39.85 40.11 39.66 39.83 5,100 -0.47(-1.17%)
Apr 23, 2003 40.25 40.30 39.80 40.30 32,000 +0.15(+0.37%)
Apr 22, 2003 39.20 40.16 39.20 40.15 12,000 +0.75(+1.90%)
Apr 21, 2003 39.90 39.90 39.40 39.40 4,100 -0.31(-0.78%)
Apr 17, 2003 39.00 39.71 39.00 39.71 5,000 +0.66(+1.69%)
Apr 16, 2003 39.50 39.50 38.81 39.05 75,200 -0.85(-2.13%)
Apr 15, 2003 39.81 40.10 39.60 39.90 13,500 +0.19(+0.48%)
Apr 14, 2003 39.15 39.83 39.15 39.71 77,900 +0.42(+1.07%)
Apr 11, 2003 39.45 39.55 39.07 39.29 6,900 +0.23(+0.59%)
Apr 10, 2003 39.04 39.09 38.86 39.06 5,500 +0.02(+0.05%)
Apr 09, 2003 39.38 39.79 38.97 39.04 8,900 -0.09(-0.23%)
Apr 08, 2003 38.91 39.34 38.91 39.13 109,400 +0.22(+0.57%)
Apr 07, 2003 38.89 39.75 38.89 38.91 20,500 +0.02(+0.05%)
Apr 04, 2003 39.08 39.10 38.67 38.89 93,800 +0.21(+0.54%)
Apr 03, 2003 39.50 39.50 38.68 38.68 48,800 -0.60(-1.53%)
Apr 02, 2003 38.50 39.29 38.50 39.28 19,600 +0.88(+2.29%)
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.