US Consumer Goods Ishares ETF (NY: IYK )

183.13 USD +1.66 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 45.86 45.86 45.70 45.72 50,400 -0.12(-0.26%)
Oct 30, 2003 45.76 45.84 45.76 45.84 16,900 +0.14(+0.31%)
Oct 29, 2003 45.40 45.79 45.40 45.70 30,700 +0.20(+0.44%)
Oct 28, 2003 45.07 45.50 45.11 45.50 113,000 +0.43(+0.95%)
Oct 27, 2003 45.00 45.33 44.92 45.07 22,200 +0.02(+0.04%)
Oct 24, 2003 44.85 45.05 44.64 45.05 9,500 +0.08(+0.18%)
Oct 23, 2003 44.95 45.11 44.84 44.97 19,600 -0.13(-0.29%)
Oct 22, 2003 45.17 45.22 44.87 45.10 10,000 -0.06(-0.13%)
Oct 21, 2003 45.28 45.28 45.16 45.16 10,500 -0.08(-0.18%)
Oct 20, 2003 45.15 45.17 45.15 45.24 9,300 +0.28(+0.62%)
Oct 17, 2003 45.04 45.39 44.96 44.96 34,200 -0.45(-0.99%)
Oct 16, 2003 45.15 45.41 45.09 45.41 18,400 +0.16(+0.35%)
Oct 15, 2003 45.43 45.44 45.14 45.25 29,400 -0.18(-0.40%)
Oct 14, 2003 45.35 45.36 45.16 45.43 199,500 +0.13(+0.29%)
Oct 13, 2003 45.33 45.50 45.21 45.30 69,700 +0.15(+0.33%)
Oct 10, 2003 45.15 45.29 45.09 45.15 120,000 +0.01(+0.02%)
Oct 09, 2003 45.45 45.58 45.40 45.14 59,600 -0.06(-0.13%)
Oct 08, 2003 45.06 45.26 45.03 45.20 56,000 -0.07(-0.15%)
Oct 07, 2003 45.12 45.27 44.98 45.27 57,300 +0.14(+0.31%)
Oct 06, 2003 45.08 45.15 44.85 45.13 129,300 +0.13(+0.29%)
Oct 03, 2003 45.03 45.23 44.95 45.00 137,600 +0.23(+0.51%)
Oct 02, 2003 44.72 44.72 44.54 44.77 46,500 +0.13(+0.29%)
Oct 01, 2003 43.98 44.64 43.98 44.64 94,000 +0.74(+1.69%)
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%)
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.