US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 31.83 32.05 31.47 31.56 28,875 -0.09(-0.28%)
Jul 30, 2003 31.75 31.75 31.53 31.64 7,218 -0.01(-0.05%)
Jul 29, 2003 31.90 31.90 31.47 31.66 12,667 -0.18(-0.58%)
Jul 28, 2003 31.93 32.01 31.78 31.84 25,334 -0.15(-0.46%)
Jul 25, 2003 31.80 32.03 31.61 31.99 9,943 +0.35(+1.09%)
Jul 24, 2003 31.91 32.15 31.64 31.64 23,563 -0.29(-0.92%)
Jul 23, 2003 31.79 31.99 31.75 31.94 21,792 +0.13(+0.42%)
Jul 22, 2003 31.77 31.97 31.50 31.80 33,506 +0.07(+0.23%)
Jul 21, 2003 31.86 31.86 31.63 31.73 50,668 -0.07(-0.23%)
Jul 18, 2003 31.79 31.89 31.58 31.80 14,165 +0.20(+0.63%)
Jul 17, 2003 31.85 31.86 31.50 31.61 11,168 -0.15(-0.46%)
Jul 16, 2003 31.78 31.78 31.52 31.75 49,715 -0.11(-0.35%)
Jul 15, 2003 31.93 31.95 31.72 31.86 10,487 -0.09(-0.28%)
Jul 14, 2003 32.25 32.36 31.95 31.95 9,534 -0.20(-0.62%)
Jul 11, 2003 32.03 32.27 31.86 32.15 19,749 +0.12(+0.37%)
Jul 10, 2003 32.05 32.08 31.86 32.03 8,580 -0.01(-0.05%)
Jul 09, 2003 32.21 32.34 31.90 32.05 18,932 -0.51(-1.58%)
Jul 08, 2003 32.41 32.59 32.23 32.56 15,255 +0.10(+0.32%)
Jul 07, 2003 32.52 32.66 32.38 32.46 39,227 +0.05(+0.16%)
Jul 03, 2003 32.34 32.55 32.31 32.41 37,320 -0.08(-0.25%)
Jul 02, 2003 32.45 32.52 32.31 32.49 25,198 +0.10(+0.32%)
Jul 01, 2003 32.01 32.38 31.83 32.38 24,653 +0.26(+0.82%)
Jun 30, 2003 32.08 32.19 31.89 32.12 18,932 +0.22(+0.69%)
Jun 27, 2003 32.05 32.30 31.90 31.90 20,839 -0.23(-0.71%)
Jun 26, 2003 31.94 32.13 31.75 32.13 60,611 +0.17(+0.53%)
Jun 25, 2003 32.38 32.41 31.91 31.96 18,660 -0.41(-1.27%)
Jun 24, 2003 31.92 32.41 31.92 32.37 65,651 +0.30(+0.94%)
Jun 23, 2003 32.15 32.15 31.76 32.07 15,799 -0.08(-0.25%)
Jun 20, 2003 32.12 32.34 31.97 32.15 8,580 -0.06(-0.18%)
Jun 19, 2003 32.71 32.71 32.08 32.21 25,198 -0.39(-1.19%)
Jun 18, 2003 32.52 32.66 32.30 32.60 80,497 +0.07(+0.23%)
Jun 17, 2003 32.74 32.80 32.41 32.52 43,449 -0.10(-0.32%)
Jun 16, 2003 32.16 32.72 32.16 32.63 41,542 +0.54(+1.67%)
Jun 13, 2003 32.36 32.36 32.02 32.09 54,618 -0.47(-1.44%)
Jun 12, 2003 32.49 32.56 32.14 32.56 27,241 +0.25(+0.77%)
Jun 11, 2003 32.30 32.44 32.13 32.31 29,284 +0.11(+0.34%)
Jun 10, 2003 32.01 32.20 31.98 32.20 55,844 +0.19(+0.60%)
Jun 09, 2003 32.30 32.30 31.97 32.01 10,487 -0.26(-0.82%)
Jun 06, 2003 32.30 32.51 32.11 32.27 18,932 -0.08(-0.25%)
Jun 05, 2003 32.44 32.44 32.11 32.36 36,639 -0.09(-0.27%)
Jun 04, 2003 32.02 32.44 31.97 32.44 18,796 +0.43(+1.33%)
Jun 03, 2003 32.00 32.14 31.82 32.02 80,361 +0.13(+0.41%)
Jun 02, 2003 31.94 32.16 31.87 31.89 32,553 -0.04(-0.11%)
May 30, 2003 31.42 31.97 31.42 31.92 31,191 +0.57(+1.83%)
May 29, 2003 31.52 31.73 31.35 31.35 25,334 -0.15(-0.47%)
May 28, 2003 31.61 31.61 31.39 31.50 38,546 +0.02(+0.07%)
May 27, 2003 31.14 31.61 31.11 31.47 43,722 +0.33(+1.06%)
May 23, 2003 31.13 31.25 31.10 31.14 7,082 +0.01(+0.05%)
May 22, 2003 30.55 31.24 30.54 31.13 22,065 +0.58(+1.90%)
May 21, 2003 30.40 30.66 30.17 30.55 11,577 +0.28(+0.92%)
May 20, 2003 30.25 30.44 30.06 30.27 14,301 +0.12(+0.39%)
May 19, 2003 30.21 30.36 30.09 30.15 19,341 -0.22(-0.73%)
May 16, 2003 30.36 30.68 30.34 30.37 14,982 -0.10(-0.31%)
May 15, 2003 30.25 30.57 30.21 30.47 16,072 +0.37(+1.22%)
May 14, 2003 30.21 30.31 30.05 30.10 40,044 +0.07(+0.24%)
May 13, 2003 30.03 30.33 29.95 30.03 43,449 +0.00(+0.00%)
May 12, 2003 29.88 30.29 29.88 30.03 43,177 +0.08(+0.27%)
May 09, 2003 29.61 30.06 29.61 29.95 47,808 +0.40(+1.34%)
May 08, 2003 29.66 29.82 29.48 29.55 17,843 -0.36(-1.20%)
May 07, 2003 29.71 29.95 29.71 29.91 9,534 +0.26(+0.87%)
May 06, 2003 29.62 29.74 29.51 29.65 58,568 +0.07(+0.25%)
May 05, 2003 29.77 29.77 29.39 29.58 43,041 +0.10(+0.35%)
May 02, 2003 29.16 29.57 29.16 29.48 12,667 +0.10(+0.33%)
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.