US Consumer Goods Ishares ETF (NY: IYK )

163.23 USD -1.19 (-0.72%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 52.40 52.53 52.04 52.45 111,100 +0.18(+0.34%)
Jun 29, 2004 52.30 52.43 52.15 52.27 211,100 +0.04(+0.08%)
Jun 28, 2004 52.00 52.55 52.00 52.23 129,200 +0.36(+0.69%)
Jun 25, 2004 52.27 52.41 51.86 51.87 62,100 -0.66(-1.26%)
Jun 24, 2004 52.30 52.59 52.30 52.53 137,900 -0.24(-0.45%)
Jun 23, 2004 52.60 52.77 52.30 52.77 47,300 +0.12(+0.23%)
Jun 22, 2004 52.30 52.72 52.08 52.65 21,800 +0.31(+0.59%)
Jun 21, 2004 52.40 52.56 52.20 52.34 103,400 +0.02(+0.04%)
Jun 18, 2004 52.10 52.52 52.05 52.32 120,300 +0.06(+0.11%)
Jun 17, 2004 52.35 52.55 52.26 52.26 37,800 -0.32(-0.61%)
Jun 16, 2004 52.30 52.59 52.30 52.58 39,200 +0.28(+0.54%)
Jun 15, 2004 52.45 52.63 52.23 52.30 62,800 +0.19(+0.36%)
Jun 14, 2004 52.20 52.41 52.08 52.11 22,100 -0.30(-0.57%)
Jun 10, 2004 52.55 52.55 52.26 52.41 25,600 -0.09(-0.17%)
Jun 09, 2004 52.80 52.80 52.44 52.50 40,700 -0.11(-0.21%)
Jun 08, 2004 52.50 52.74 52.35 52.61 45,400 +0.02(+0.04%)
Jun 07, 2004 51.90 52.59 51.90 52.59 137,100 +0.69(+1.33%)
Jun 04, 2004 52.30 52.33 51.89 51.90 102,800 -0.15(-0.29%)
Jun 03, 2004 52.15 52.29 51.91 52.05 187,400 -0.25(-0.48%)
Jun 02, 2004 52.00 52.36 51.94 52.30 46,200 +0.31(+0.60%)
Jun 01, 2004 51.65 51.99 51.56 51.99 206,300 +0.26(+0.50%)
May 28, 2004 51.85 51.92 51.71 51.73 26,000 -0.17(-0.33%)
May 27, 2004 51.37 51.96 51.37 51.90 58,200 +0.50(+0.97%)
May 26, 2004 51.20 51.45 51.05 51.40 50,300 +0.13(+0.25%)
May 25, 2004 50.40 51.27 50.20 51.27 87,000 +0.97(+1.93%)
May 24, 2004 50.94 50.94 50.25 50.30 37,500 -0.36(-0.71%)
May 21, 2004 50.70 51.11 50.66 50.66 45,500 -0.18(-0.35%)
May 20, 2004 50.50 50.92 50.42 50.84 28,800 +0.27(+0.53%)
May 19, 2004 51.04 51.09 50.43 50.57 60,500 -0.30(-0.59%)
May 18, 2004 50.75 50.94 50.56 50.87 33,900 +0.17(+0.34%)
May 17, 2004 50.60 50.86 50.35 50.70 50,800 -0.26(-0.51%)
May 14, 2004 50.80 51.15 50.32 50.96 190,300 +0.37(+0.73%)
May 13, 2004 51.10 51.10 50.53 50.59 41,700 -0.42(-0.82%)
May 12, 2004 51.30 51.30 50.26 51.01 114,300 -0.48(-0.93%)
May 11, 2004 51.30 51.49 51.05 51.49 131,300 +0.22(+0.43%)
May 10, 2004 51.70 52.05 51.15 51.27 148,800 -0.70(-1.35%)
May 07, 2004 52.65 52.79 51.97 51.97 216,800 -0.78(-1.48%)
May 06, 2004 52.60 52.75 52.36 52.75 103,900 +0.02(+0.04%)
May 05, 2004 52.60 52.75 52.40 52.73 29,000 +0.11(+0.21%)
May 04, 2004 52.70 52.85 52.27 52.62 246,700 -0.05(-0.09%)
May 03, 2004 52.35 52.67 52.20 52.67 186,600 +0.27(+0.52%)
Apr 30, 2004 52.45 52.68 52.10 52.40 146,400 +0.20(+0.38%)
Apr 29, 2004 52.00 52.37 51.86 52.20 40,400 +0.21(+0.40%)
Apr 28, 2004 52.45 52.45 51.82 51.99 62,700 -0.50(-0.95%)
Apr 27, 2004 52.60 52.82 52.40 52.49 89,500 +0.15(+0.29%)
Apr 26, 2004 52.65 52.67 52.26 52.34 40,000 -0.27(-0.51%)
Apr 23, 2004 52.70 52.70 52.26 52.61 50,900 -0.11(-0.21%)
Apr 22, 2004 52.00 52.72 51.90 52.72 56,100 +0.72(+1.38%)
Apr 21, 2004 51.81 52.00 51.55 52.00 38,000 +0.20(+0.39%)
Apr 20, 2004 52.30 52.30 51.80 51.80 54,900 -0.45(-0.86%)
Apr 19, 2004 52.20 52.34 51.86 52.25 244,100 +0.23(+0.44%)
Apr 16, 2004 51.90 52.04 51.79 52.02 48,500 +0.27(+0.52%)
Apr 15, 2004 51.70 51.80 51.44 51.75 51,900 +0.20(+0.39%)
Apr 14, 2004 51.25 51.60 51.06 51.55 28,700 +0.10(+0.19%)
Apr 13, 2004 51.95 51.95 51.23 51.45 83,300 -0.23(-0.45%)
Apr 12, 2004 51.80 51.93 51.67 51.68 27,700 -0.12(-0.23%)
Apr 08, 2004 52.00 52.00 51.57 51.80 95,700 +0.08(+0.15%)
Apr 07, 2004 51.70 51.85 51.51 51.72 82,100 -0.13(-0.25%)
Apr 06, 2004 51.50 51.85 51.39 51.85 28,000 +0.32(+0.62%)
Apr 05, 2004 51.40 51.62 51.20 51.53 126,600 +0.03(+0.06%)
Apr 02, 2004 51.80 51.80 51.29 51.50 316,900 +0.12(+0.23%)
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.