US Consumer Goods Ishares ETF (NY: IYK )

180.33 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 38.82 38.82 37.94 38.34 16,800 -0.61(-1.57%)
Mar 28, 2003 39.11 39.11 38.67 38.95 4,800 -0.16(-0.41%)
Mar 27, 2003 39.00 39.54 38.77 39.11 62,600 -0.08(-0.20%)
Mar 26, 2003 39.05 39.35 39.05 39.19 6,800 -0.08(-0.20%)
Mar 25, 2003 39.00 39.54 39.00 39.27 10,300 +0.07(+0.18%)
Mar 24, 2003 39.30 39.56 38.87 39.20 37,600 -0.95(-2.37%)
Mar 21, 2003 39.95 40.28 39.55 40.15 40,700 +0.79(+2.01%)
Mar 20, 2003 39.40 39.63 39.00 39.36 10,400 -0.10(-0.25%)
Mar 19, 2003 38.88 39.46 38.82 39.46 73,400 +0.87(+2.25%)
Mar 18, 2003 39.00 39.00 38.40 38.59 44,000 -0.38(-0.98%)
Mar 17, 2003 37.75 38.99 37.75 38.97 34,000 +0.88(+2.31%)
Mar 14, 2003 38.10 38.29 37.86 38.09 10,600 +0.27(+0.71%)
Mar 13, 2003 37.70 37.92 37.47 37.82 6,200 +0.61(+1.64%)
Mar 12, 2003 36.90 37.21 36.83 37.21 6,200 +0.31(+0.84%)
Mar 11, 2003 36.87 37.29 36.81 36.90 10,300 +0.29(+0.79%)
Mar 10, 2003 37.17 37.17 36.61 36.61 108,100 -0.56(-1.51%)
Mar 07, 2003 37.00 37.35 36.61 37.17 66,900 -0.01(-0.03%)
Mar 06, 2003 37.35 37.62 37.00 37.18 37,700 -0.48(-1.27%)
Mar 05, 2003 37.20 37.66 37.08 37.66 23,600 +0.03(+0.08%)
Mar 04, 2003 38.05 38.19 37.63 37.63 5,300 -0.48(-1.26%)
Mar 03, 2003 38.95 38.95 38.03 38.11 9,700 -0.45(-1.17%)
Feb 28, 2003 38.72 38.75 38.35 38.56 5,700 +0.04(+0.10%)
Feb 27, 2003 38.60 38.83 38.37 38.52 7,800 +0.09(+0.23%)
Feb 26, 2003 38.73 38.73 38.23 38.43 9,000 -0.40(-1.03%)
Feb 25, 2003 38.10 38.83 37.98 38.83 27,500 +0.48(+1.25%)
Feb 24, 2003 39.10 39.10 38.35 38.35 34,700 -0.65(-1.67%)
Feb 21, 2003 38.55 39.08 38.55 39.00 43,900 +0.34(+0.88%)
Feb 20, 2003 38.81 38.81 38.48 38.66 17,500 -0.29(-0.74%)
Feb 19, 2003 39.35 39.35 38.71 38.95 49,300 -0.19(-0.49%)
Feb 18, 2003 39.00 39.39 39.00 39.14 56,200 +0.34(+0.88%)
Feb 14, 2003 38.50 38.68 38.38 38.80 14,100 +0.30(+0.78%)
Feb 13, 2003 38.20 38.64 37.90 38.50 52,800 +0.10(+0.26%)
Feb 12, 2003 38.25 38.69 38.19 38.40 26,000 +0.13(+0.34%)
Feb 11, 2003 39.20 39.20 38.20 38.27 15,600 -0.68(-1.75%)
Feb 10, 2003 38.78 38.95 38.45 38.95 6,800 +0.36(+0.93%)
Feb 07, 2003 39.00 39.12 38.41 38.59 23,700 -0.26(-0.67%)
Feb 06, 2003 39.33 39.33 38.70 38.85 33,200 -0.47(-1.20%)
Feb 05, 2003 39.36 39.86 39.10 39.32 19,300 -0.04(-0.10%)
Feb 04, 2003 39.15 39.51 38.89 39.36 23,100 -0.04(-0.10%)
Feb 03, 2003 39.68 39.68 39.34 39.40 21,400 +0.13(+0.33%)
Jan 31, 2003 38.50 39.46 38.50 39.27 22,400 +0.47(+1.21%)
Jan 30, 2003 39.05 39.19 38.31 38.80 156,800 -0.21(-0.54%)
Jan 29, 2003 39.41 39.43 38.46 39.01 56,600 -0.31(-0.79%)
Jan 28, 2003 39.47 39.72 39.24 39.32 14,700 +0.07(+0.18%)
Jan 27, 2003 39.37 39.67 39.09 39.25 27,500 -0.84(-2.10%)
Jan 24, 2003 40.76 40.76 39.82 40.09 21,700 -0.71(-1.74%)
Jan 23, 2003 40.86 41.06 40.49 40.80 6,600 -0.06(-0.15%)
Jan 22, 2003 41.16 41.56 40.86 40.86 12,700 -0.51(-1.23%)
Jan 21, 2003 41.80 41.92 41.20 41.37 28,500 -0.48(-1.15%)
Jan 17, 2003 41.75 42.03 41.59 41.85 15,600 +0.02(+0.05%)
Jan 16, 2003 41.57 41.90 41.46 41.83 10,200 +0.43(+1.04%)
Jan 15, 2003 41.53 41.60 41.13 41.40 10,000 -0.38(-0.91%)
Jan 14, 2003 41.75 41.78 41.35 41.78 7,600 +0.13(+0.31%)
Jan 13, 2003 41.75 41.87 41.39 41.65 6,500 +0.07(+0.17%)
Jan 10, 2003 41.60 41.73 41.38 41.58 10,500 -0.08(-0.19%)
Jan 09, 2003 41.19 41.66 41.10 41.66 7,800 +0.69(+1.68%)
Jan 08, 2003 41.50 41.62 40.97 40.97 21,200 -0.42(-1.01%)
Jan 07, 2003 41.65 41.66 41.34 41.39 18,400 -0.31(-0.74%)
Jan 06, 2003 41.44 41.83 41.13 41.70 17,100 +0.38(+0.92%)
Jan 03, 2003 41.50 41.70 41.26 41.32 7,500 -0.21(-0.51%)
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.