US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 37.49 37.67 37.39 37.60 27,396 +0.14(+0.37%)
Feb 26, 2004 37.31 37.46 37.16 37.46 54,793 +0.15(+0.41%)
Feb 25, 2004 37.20 37.34 37.11 37.31 23,192 +0.06(+0.16%)
Feb 24, 2004 37.39 37.49 37.12 37.25 161,667 -0.14(-0.37%)
Feb 23, 2004 37.46 37.49 37.31 37.39 60,896 +0.02(+0.06%)
Feb 20, 2004 37.27 37.46 37.20 37.37 40,416 +0.22(+0.60%)
Feb 19, 2004 37.38 37.52 37.15 37.15 107,823 -0.13(-0.34%)
Feb 18, 2004 37.27 37.34 37.13 37.27 92,226 +0.06(+0.16%)
Feb 17, 2004 37.23 37.29 37.05 37.21 43,943 +0.21(+0.56%)
Feb 13, 2004 37.20 37.23 36.89 37.01 98,465 -0.18(-0.48%)
Feb 12, 2004 37.20 37.23 37.07 37.18 40,823 -0.05(-0.14%)
Feb 11, 2004 36.98 37.27 36.88 37.23 36,619 +0.22(+0.60%)
Feb 10, 2004 36.99 37.08 36.87 37.01 50,724 +0.06(+0.16%)
Feb 09, 2004 36.87 37.60 36.84 36.95 65,507 +0.12(+0.32%)
Feb 06, 2004 36.76 36.84 36.54 36.84 121,793 +0.23(+0.62%)
Feb 05, 2004 36.50 36.61 36.35 36.61 73,645 +0.13(+0.36%)
Feb 04, 2004 36.20 36.53 36.13 36.48 142,815 +0.20(+0.55%)
Feb 03, 2004 36.20 36.33 36.06 36.28 42,993 +0.15(+0.43%)
Feb 02, 2004 36.20 36.30 35.94 36.12 182,418 -0.04(-0.10%)
Jan 30, 2004 36.13 36.16 35.95 36.16 40,823 +0.03(+0.08%)
Jan 29, 2004 35.83 36.25 35.80 36.13 53,572 +0.27(+0.76%)
Jan 28, 2004 36.24 36.28 35.76 35.86 161,531 -0.35(-0.96%)
Jan 27, 2004 36.39 36.39 36.14 36.20 44,214 -0.18(-0.51%)
Jan 26, 2004 36.02 36.39 35.98 36.39 43,671 +0.48(+1.33%)
Jan 23, 2004 35.83 36.03 35.78 35.91 31,736 +0.08(+0.23%)
Jan 22, 2004 35.89 35.89 35.67 35.83 41,501 -0.01(-0.04%)
Jan 21, 2004 35.52 35.85 35.52 35.84 52,080 +0.25(+0.70%)
Jan 20, 2004 35.72 35.72 35.46 35.59 127,082 -0.01(-0.04%)
Jan 16, 2004 35.72 35.75 35.54 35.60 24,141 -0.12(-0.33%)
Jan 15, 2004 35.75 35.75 35.44 35.72 84,631 +0.10(+0.29%)
Jan 14, 2004 35.55 35.75 35.50 35.62 87,479 +0.13(+0.35%)
Jan 13, 2004 35.64 35.64 35.30 35.49 24,141 +0.03(+0.08%)
Jan 12, 2004 35.53 35.58 35.36 35.46 123,963 +0.07(+0.21%)
Jan 09, 2004 35.59 35.70 35.34 35.39 84,766 -0.17(-0.48%)
Jan 08, 2004 35.75 35.75 35.46 35.56 67,406 -0.07(-0.21%)
Jan 07, 2004 35.77 35.77 35.50 35.63 85,580 -0.21(-0.60%)
Jan 06, 2004 35.65 35.89 35.65 35.85 50,317 +0.06(+0.16%)
Jan 05, 2004 35.83 35.87 35.57 35.79 41,501 +0.10(+0.29%)
Jan 02, 2004 35.97 36.00 35.55 35.69 64,694 +0.07(+0.21%)
Dec 31, 2003 35.82 35.89 35.61 35.61 103,483 -0.15(-0.41%)
Dec 30, 2003 35.60 35.75 35.60 35.76 190,013 +0.14(+0.39%)
Dec 29, 2003 35.31 35.58 35.31 35.62 20,886 +0.24(+0.67%)
Dec 26, 2003 35.39 35.42 35.29 35.38 5,018 +0.01(+0.04%)
Dec 24, 2003 35.39 35.43 35.27 35.37 7,866 -0.10(-0.27%)
Dec 23, 2003 35.53 35.54 35.30 35.46 44,350 +0.10(+0.27%)
Dec 22, 2003 35.30 35.37 35.14 35.37 101,584 +0.09(+0.25%)
Dec 19, 2003 35.41 35.41 35.24 35.28 42,722 +0.00(+0.00%)
Dec 18, 2003 35.19 35.34 35.09 35.28 36,212 +0.14(+0.40%)
Dec 17, 2003 35.10 35.18 35.06 35.14 24,277 -0.01(-0.04%)
Dec 16, 2003 35.05 35.16 34.92 35.16 17,360 +0.09(+0.25%)
Dec 15, 2003 35.13 35.21 35.05 35.07 84,088 +0.19(+0.55%)
Dec 12, 2003 34.73 34.86 34.54 34.88 23,192 +0.09(+0.25%)
Dec 11, 2003 34.68 34.95 34.62 34.79 41,773 +0.16(+0.47%)
Dec 10, 2003 34.68 34.72 34.45 34.62 33,228 -0.07(-0.19%)
Dec 09, 2003 34.88 34.88 34.68 34.69 31,601 -0.26(-0.74%)
Dec 08, 2003 34.83 34.92 34.65 34.95 185,402 +0.28(+0.81%)
Dec 05, 2003 34.82 34.84 34.61 34.67 33,635 -0.17(-0.49%)
Dec 04, 2003 34.86 34.89 34.75 34.84 52,487 +0.05(+0.15%)
Dec 03, 2003 35.11 35.13 34.79 34.79 27,396 -0.16(-0.46%)
Dec 02, 2003 34.96 35.04 34.84 34.95 155,835 -0.10(-0.27%)
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.