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 (%)
Sep 30, 2003 43.86 43.97 43.52 43.90 10,800 -0.11(-0.25%)
Sep 29, 2003 43.87 44.01 43.63 44.01 109,200 +0.11(+0.25%)
Sep 26, 2003 43.94 43.94 43.65 43.90 247,300 -0.01(-0.02%)
Sep 25, 2003 44.20 44.20 43.91 43.91 37,400 -0.29(-0.66%)
Sep 24, 2003 44.54 44.54 44.35 44.20 35,700 -0.28(-0.63%)
Sep 23, 2003 44.01 44.48 44.01 44.48 15,100 +0.33(+0.75%)
Sep 22, 2003 43.92 44.15 43.91 44.15 13,700 -0.19(-0.43%)
Sep 19, 2003 44.49 44.60 44.32 44.34 16,000 -0.28(-0.63%)
Sep 18, 2003 44.34 44.62 44.34 44.62 33,800 +0.28(+0.63%)
Sep 17, 2003 44.41 44.44 44.22 44.34 37,900 +0.49(+1.12%)
Sep 16, 2003 43.84 43.85 43.49 43.85 43,100 +0.07(+0.16%)
Sep 15, 2003 43.83 43.90 43.64 43.78 7,600 +0.06(+0.14%)
Sep 12, 2003 43.74 43.88 43.44 43.72 6,000 -0.15(-0.34%)
Sep 11, 2003 43.62 44.01 43.62 43.87 74,900 +0.20(+0.46%)
Sep 10, 2003 43.64 43.93 43.61 43.67 96,100 +0.02(+0.05%)
Sep 09, 2003 43.87 43.88 43.51 43.65 11,300 -0.23(-0.52%)
Sep 08, 2003 43.84 44.00 43.70 43.88 48,000 +0.08(+0.18%)
Sep 05, 2003 44.00 44.01 43.70 43.80 79,500 -0.32(-0.73%)
Sep 04, 2003 43.99 44.17 43.85 44.12 90,200 +0.35(+0.80%)
Sep 03, 2003 43.79 43.99 43.58 43.77 12,700 -0.03(-0.07%)
Sep 02, 2003 43.33 43.80 43.25 43.80 101,200 +0.49(+1.13%)
Aug 29, 2003 43.19 43.34 43.04 43.31 15,900 +0.07(+0.16%)
Aug 28, 2003 42.80 43.24 42.66 43.24 21,700 +0.44(+1.03%)
Aug 27, 2003 42.89 42.93 42.74 42.80 32,900 -0.06(-0.14%)
Aug 26, 2003 42.50 42.86 42.28 42.86 83,000 +0.17(+0.40%)
Aug 25, 2003 42.54 42.69 42.45 42.69 30,200 +0.15(+0.35%)
Aug 22, 2003 42.80 43.06 42.42 42.54 16,100 -0.36(-0.84%)
Aug 21, 2003 42.78 43.15 42.76 42.90 25,400 +0.12(+0.28%)
Aug 20, 2003 42.82 43.05 42.78 42.78 19,900 -0.27(-0.63%)
Aug 19, 2003 43.10 43.13 42.80 43.05 22,300 -0.04(-0.09%)
Aug 18, 2003 42.95 43.24 42.95 43.09 20,900 +0.03(+0.07%)
Aug 15, 2003 42.90 43.06 42.88 43.06 29,600 +0.02(+0.05%)
Aug 14, 2003 42.66 43.10 42.62 43.04 15,800 +0.16(+0.37%)
Aug 13, 2003 43.09 43.09 42.71 42.88 58,200 -0.04(-0.09%)
Aug 12, 2003 42.80 42.96 42.50 42.92 30,300 +0.22(+0.52%)
Aug 11, 2003 42.69 42.82 42.52 42.70 9,400 +0.12(+0.28%)
Aug 08, 2003 42.45 42.71 42.45 42.58 25,900 +0.15(+0.35%)
Aug 07, 2003 42.40 42.51 42.25 42.43 58,300 +0.13(+0.31%)
Aug 06, 2003 42.16 42.65 42.16 42.30 8,100 +0.14(+0.33%)
Aug 05, 2003 42.54 42.76 42.16 42.16 6,900 -0.69(-1.61%)
Aug 04, 2003 42.40 42.85 42.19 42.85 28,800 +0.33(+0.78%)
Aug 01, 2003 42.98 42.98 42.51 42.52 4,500 -0.46(-1.07%)
Jul 31, 2003 43.35 43.65 42.87 42.98 21,200 -0.12(-0.28%)
Jul 30, 2003 43.25 43.25 42.95 43.10 5,300 -0.02(-0.05%)
Jul 29, 2003 43.45 43.45 42.87 43.12 9,300 -0.25(-0.58%)
Jul 28, 2003 43.49 43.60 43.28 43.37 18,600 -0.20(-0.46%)
Jul 25, 2003 43.32 43.63 43.05 43.57 7,300 +0.47(+1.09%)
Jul 24, 2003 43.46 43.79 43.10 43.10 17,300 -0.40(-0.92%)
Jul 23, 2003 43.30 43.57 43.25 43.50 16,000 +0.18(+0.42%)
Jul 22, 2003 43.27 43.54 42.90 43.32 24,600 +0.10(+0.23%)
Jul 21, 2003 43.40 43.40 43.08 43.22 37,200 -0.10(-0.23%)
Jul 18, 2003 43.30 43.44 43.01 43.32 10,400 +0.27(+0.63%)
Jul 17, 2003 43.38 43.40 42.91 43.05 8,200 -0.20(-0.46%)
Jul 16, 2003 43.28 43.28 42.93 43.25 36,500 -0.15(-0.35%)
Jul 15, 2003 43.49 43.52 43.21 43.40 7,700 -0.12(-0.28%)
Jul 14, 2003 43.93 44.08 43.52 43.52 7,000 -0.27(-0.62%)
Jul 11, 2003 43.63 43.95 43.40 43.79 14,500 +0.16(+0.37%)
Jul 10, 2003 43.65 43.70 43.40 43.63 6,300 -0.02(-0.05%)
Jul 09, 2003 43.87 44.05 43.45 43.65 13,900 -0.70(-1.58%)
Jul 08, 2003 44.15 44.39 43.90 44.35 11,200 +0.14(+0.32%)
Jul 07, 2003 44.30 44.48 44.10 44.21 28,800 +0.07(+0.16%)
Jul 03, 2003 44.05 44.33 44.01 44.14 27,400 -0.11(-0.25%)
Jul 02, 2003 44.20 44.29 44.01 44.25 18,500 +0.14(+0.32%)
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.