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 (%)
Jun 30, 2003 32.23 32.33 32.03 32.26 18,848 +0.22(+0.69%)
Jun 27, 2003 32.19 32.45 32.04 32.04 20,746 -0.23(-0.71%)
Jun 26, 2003 32.08 32.27 31.89 32.27 60,341 +0.17(+0.53%)
Jun 25, 2003 32.52 32.56 32.05 32.10 18,576 -0.41(-1.27%)
Jun 24, 2003 32.07 32.56 32.07 32.52 65,358 +0.30(+0.94%)
Jun 23, 2003 32.29 32.29 31.90 32.21 15,729 -0.08(-0.25%)
Jun 20, 2003 32.26 32.49 32.12 32.29 8,542 -0.06(-0.18%)
Jun 19, 2003 32.85 32.85 32.22 32.35 25,085 -0.39(-1.19%)
Jun 18, 2003 32.67 32.80 32.45 32.74 80,138 +0.07(+0.23%)
Jun 17, 2003 32.89 32.95 32.56 32.67 43,255 -0.10(-0.32%)
Jun 16, 2003 32.30 32.86 32.30 32.77 41,357 +0.54(+1.67%)
Jun 13, 2003 32.51 32.51 32.17 32.23 54,374 -0.47(-1.44%)
Jun 12, 2003 32.63 32.71 32.29 32.71 27,119 +0.25(+0.77%)
Jun 11, 2003 32.45 32.58 32.27 32.46 29,153 +0.11(+0.34%)
Jun 10, 2003 32.15 32.35 32.12 32.35 55,595 +0.19(+0.60%)
Jun 09, 2003 32.45 32.45 32.12 32.15 10,441 -0.27(-0.82%)
Jun 06, 2003 32.45 32.66 32.26 32.42 18,848 -0.08(-0.25%)
Jun 05, 2003 32.59 32.59 32.25 32.50 36,475 -0.09(-0.27%)
Jun 04, 2003 32.16 32.59 32.12 32.59 18,712 +0.43(+1.33%)
Jun 03, 2003 32.15 32.29 31.96 32.16 80,002 +0.13(+0.41%)
Jun 02, 2003 32.08 32.31 32.01 32.03 32,407 -0.04(-0.12%)
May 30, 2003 31.56 32.12 31.56 32.07 31,051 +0.58(+1.83%)
May 29, 2003 31.66 31.87 31.49 31.49 25,221 -0.15(-0.47%)
May 28, 2003 31.75 31.75 31.53 31.64 38,374 +0.02(+0.07%)
May 27, 2003 31.28 31.76 31.25 31.62 43,527 +0.33(+1.06%)
May 23, 2003 31.27 31.39 31.24 31.28 7,051 +0.01(+0.05%)
May 22, 2003 30.69 31.38 30.68 31.27 21,966 +0.58(+1.90%)
May 21, 2003 30.53 30.80 30.30 30.69 11,525 +0.28(+0.92%)
May 20, 2003 30.38 30.58 30.19 30.41 14,237 +0.12(+0.39%)
May 19, 2003 30.35 30.49 30.22 30.29 19,254 -0.22(-0.73%)
May 16, 2003 30.49 30.82 30.47 30.51 14,915 -0.10(-0.31%)
May 15, 2003 30.38 30.71 30.35 30.61 16,000 +0.37(+1.22%)
May 14, 2003 30.35 30.44 30.18 30.24 39,865 +0.07(+0.24%)
May 13, 2003 30.16 30.46 30.09 30.16 43,255 +0.00(+0.00%)
May 12, 2003 30.02 30.43 30.02 30.16 42,984 +0.08(+0.27%)
May 09, 2003 29.74 30.19 29.74 30.08 47,594 +0.40(+1.34%)
May 08, 2003 29.79 29.95 29.62 29.68 17,763 -0.36(-1.20%)
May 07, 2003 29.85 30.08 29.85 30.04 9,491 +0.26(+0.87%)
May 06, 2003 29.76 29.88 29.64 29.79 58,307 +0.07(+0.25%)
May 05, 2003 29.90 29.90 29.52 29.71 42,849 +0.10(+0.35%)
May 02, 2003 29.29 29.70 29.29 29.61 12,610 +0.10(+0.32%)
May 01, 2003 29.54 29.58 28.98 29.51 31,051 +0.09(+0.30%)
Apr 30, 2003 29.50 29.65 29.43 29.43 56,137 -0.13(-0.42%)
Apr 29, 2003 29.61 29.73 29.34 29.55 41,357 +0.13(+0.43%)
Apr 28, 2003 28.95 29.57 28.95 29.43 84,477 +0.48(+1.66%)
Apr 25, 2003 29.43 29.43 28.95 28.95 12,068 -0.43(-1.46%)
Apr 24, 2003 29.39 29.58 29.25 29.37 6,915 -0.35(-1.17%)
Apr 23, 2003 29.68 29.72 29.35 29.72 43,391 +0.11(+0.37%)
Apr 22, 2003 28.91 29.62 28.91 29.61 16,271 +0.55(+1.90%)
Apr 21, 2003 29.43 29.43 29.06 29.06 5,559 -0.23(-0.78%)
Apr 17, 2003 28.76 29.29 28.76 29.29 6,779 +0.49(+1.69%)
Apr 16, 2003 29.13 29.13 28.62 28.80 101,969 -0.63(-2.13%)
Apr 15, 2003 29.36 29.57 29.20 29.43 18,305 +0.14(+0.48%)
Apr 14, 2003 28.87 29.37 28.87 29.29 105,631 +0.31(+1.07%)
Apr 11, 2003 29.09 29.17 28.81 28.98 9,356 +0.17(+0.59%)
Apr 10, 2003 28.79 28.83 28.66 28.81 7,457 +0.01(+0.05%)
Apr 09, 2003 29.04 29.34 28.74 28.79 12,068 -0.07(-0.23%)
Apr 08, 2003 28.70 29.01 28.70 28.86 148,344 +0.16(+0.57%)
Apr 07, 2003 28.68 29.31 28.68 28.70 27,797 +0.01(+0.05%)
Apr 04, 2003 28.82 28.84 28.52 28.68 127,191 +0.15(+0.54%)
Apr 03, 2003 29.13 29.13 28.53 28.53 66,171 -0.44(-1.53%)
Apr 02, 2003 28.39 28.98 28.39 28.97 26,577 +0.65(+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.