US Consumer Goods Ishares ETF (NY: IYK )

180.24 USD -0.09 (-0.05%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 51.00 51.15 50.54 50.85 108,800 -0.05(-0.10%)
Mar 30, 2004 50.41 50.90 50.41 50.90 35,000 +0.42(+0.83%)
Mar 29, 2004 50.15 50.50 50.11 50.48 44,800 +0.56(+1.12%)
Mar 26, 2004 49.90 50.12 49.76 49.92 138,600 -0.24(-0.48%)
Mar 25, 2004 49.80 50.16 49.57 50.16 32,500 +0.61(+1.23%)
Mar 24, 2004 49.57 49.62 49.18 49.55 44,300 +0.20(+0.41%)
Mar 23, 2004 49.64 49.70 49.35 49.35 54,300 -0.28(-0.56%)
Mar 22, 2004 49.80 49.99 49.35 49.63 130,500 -0.52(-1.04%)
Mar 19, 2004 50.30 50.54 50.15 50.15 103,500 -0.28(-0.56%)
Mar 18, 2004 50.45 50.61 50.20 50.43 168,000 -0.12(-0.24%)
Mar 17, 2004 50.10 50.55 49.97 50.55 54,900 +0.66(+1.32%)
Mar 16, 2004 50.00 50.00 49.50 49.89 62,600 +0.17(+0.34%)
Mar 15, 2004 50.35 50.35 49.56 49.72 21,500 -0.62(-1.23%)
Mar 12, 2004 50.40 50.40 49.86 50.34 243,200 +0.11(+0.22%)
Mar 11, 2004 51.00 51.22 50.23 50.23 122,600 -1.12(-2.18%)
Mar 10, 2004 51.50 51.88 51.30 51.35 101,500 +0.05(+0.10%)
Mar 09, 2004 51.15 51.32 50.93 51.30 50,200 -0.05(-0.10%)
Mar 08, 2004 51.40 51.54 51.16 51.35 107,200 -0.05(-0.10%)
Mar 05, 2004 50.90 51.40 50.86 51.40 232,200 +0.54(+1.06%)
Mar 04, 2004 51.15 51.15 50.84 50.86 82,100 -0.29(-0.57%)
Mar 03, 2004 51.05 51.19 50.82 51.15 186,700 +0.35(+0.69%)
Mar 02, 2004 51.20 51.41 50.80 50.80 111,600 -0.68(-1.32%)
Mar 01, 2004 51.10 51.48 51.00 51.48 38,200 +0.48(+0.94%)
Feb 27, 2004 50.85 51.09 50.71 51.00 20,200 +0.19(+0.37%)
Feb 26, 2004 50.60 50.81 50.40 50.81 40,400 +0.21(+0.42%)
Feb 25, 2004 50.45 50.64 50.33 50.60 17,100 +0.08(+0.16%)
Feb 24, 2004 50.71 50.85 50.35 50.52 119,200 -0.19(-0.37%)
Feb 23, 2004 50.80 50.84 50.60 50.71 44,900 +0.03(+0.06%)
Feb 20, 2004 50.55 50.80 50.46 50.68 29,800 +0.30(+0.60%)
Feb 19, 2004 50.70 50.89 50.38 50.38 79,500 -0.17(-0.34%)
Feb 18, 2004 50.55 50.65 50.36 50.55 68,000 +0.08(+0.16%)
Feb 17, 2004 50.50 50.58 50.25 50.47 32,400 +0.28(+0.56%)
Feb 13, 2004 50.45 50.49 50.03 50.19 72,600 -0.24(-0.48%)
Feb 12, 2004 50.45 50.49 50.28 50.43 30,100 -0.07(-0.14%)
Feb 11, 2004 50.15 50.55 50.02 50.50 27,000 +0.30(+0.60%)
Feb 10, 2004 50.17 50.29 50.00 50.20 37,400 +0.08(+0.16%)
Feb 09, 2004 50.00 51.00 49.96 50.12 48,300 +0.16(+0.32%)
Feb 06, 2004 49.85 49.96 49.56 49.96 89,800 +0.31(+0.62%)
Feb 05, 2004 49.50 49.65 49.30 49.65 54,300 +0.18(+0.36%)
Feb 04, 2004 49.10 49.54 49.00 49.47 105,300 +0.27(+0.55%)
Feb 03, 2004 49.10 49.27 48.91 49.20 31,700 +0.21(+0.43%)
Feb 02, 2004 49.10 49.23 48.75 48.99 134,500 -0.05(-0.10%)
Jan 30, 2004 49.00 49.04 48.76 49.04 30,100 +0.04(+0.08%)
Jan 29, 2004 48.60 49.16 48.56 49.00 39,500 +0.37(+0.76%)
Jan 28, 2004 49.15 49.21 48.50 48.63 119,100 -0.47(-0.96%)
Jan 27, 2004 49.35 49.35 49.02 49.10 32,600 -0.25(-0.51%)
Jan 26, 2004 48.85 49.35 48.80 49.35 32,200 +0.65(+1.33%)
Jan 23, 2004 48.60 48.87 48.53 48.70 23,400 +0.11(+0.23%)
Jan 22, 2004 48.68 48.68 48.38 48.59 30,600 -0.02(-0.04%)
Jan 21, 2004 48.18 48.62 48.18 48.61 38,400 +0.34(+0.70%)
Jan 20, 2004 48.44 48.45 48.10 48.27 93,700 -0.02(-0.04%)
Jan 16, 2004 48.45 48.49 48.20 48.29 17,800 -0.16(-0.33%)
Jan 15, 2004 48.49 48.49 48.06 48.45 62,400 +0.14(+0.29%)
Jan 14, 2004 48.22 48.49 48.15 48.31 64,500 +0.17(+0.35%)
Jan 13, 2004 48.34 48.34 47.88 48.14 17,800 +0.04(+0.08%)
Jan 12, 2004 48.19 48.26 47.96 48.10 91,400 +0.10(+0.21%)
Jan 09, 2004 48.27 48.42 47.93 48.00 62,500 -0.23(-0.48%)
Jan 08, 2004 48.48 48.48 48.10 48.23 49,700 -0.10(-0.21%)
Jan 07, 2004 48.52 48.52 48.15 48.33 63,100 -0.29(-0.60%)
Jan 06, 2004 48.35 48.67 48.35 48.62 37,100 +0.08(+0.16%)
Jan 05, 2004 48.59 48.65 48.24 48.54 30,600 +0.14(+0.29%)
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.