US Consumer Goods Ishares ETF (NY: IYK )

165.26 USD +1.86 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 47.85 48.23 47.85 48.12 25,800 +0.16(+0.33%)
Sep 29, 2004 47.55 47.96 47.51 47.96 82,600 +0.21(+0.44%)
Sep 28, 2004 47.40 47.75 47.37 47.75 96,000 +0.43(+0.91%)
Sep 27, 2004 47.65 47.65 47.32 47.32 20,600 -0.35(-0.73%)
Sep 24, 2004 47.75 47.85 47.57 47.67 29,200 -0.26(-0.54%)
Sep 23, 2004 47.85 48.14 47.85 47.93 65,100 +0.05(+0.10%)
Sep 22, 2004 48.15 48.28 47.88 47.88 65,600 -0.51(-1.05%)
Sep 21, 2004 48.00 48.59 48.00 48.39 105,100 -0.21(-0.43%)
Sep 20, 2004 48.80 48.90 48.58 48.60 40,100 -1.04(-2.10%)
Sep 17, 2004 49.55 49.82 49.38 49.64 88,800 +0.20(+0.40%)
Sep 16, 2004 49.70 49.72 49.30 49.44 143,900 -0.10(-0.20%)
Sep 15, 2004 49.65 49.78 49.54 49.54 39,200 -0.51(-1.02%)
Sep 14, 2004 50.00 50.19 49.90 50.05 24,000 -0.02(-0.04%)
Sep 13, 2004 49.98 50.15 49.82 50.07 57,100 +0.14(+0.28%)
Sep 10, 2004 49.90 50.02 49.67 49.93 19,700 -0.14(-0.28%)
Sep 09, 2004 50.10 50.27 49.77 50.07 16,100 -0.14(-0.28%)
Sep 08, 2004 50.65 50.65 50.12 50.21 22,200 -0.44(-0.87%)
Sep 07, 2004 50.95 50.95 50.56 50.65 48,700 -0.06(-0.12%)
Sep 03, 2004 50.50 50.78 50.50 50.71 56,700 +0.22(+0.44%)
Sep 02, 2004 50.15 50.50 49.90 50.49 13,600 +0.54(+1.08%)
Sep 01, 2004 50.00 50.00 49.78 49.95 229,100 +0.40(+0.81%)
Aug 31, 2004 49.70 49.80 49.36 49.55 55,700 +0.05(+0.10%)
Aug 30, 2004 49.80 49.80 49.50 49.50 13,600 -0.37(-0.74%)
Aug 27, 2004 49.68 49.92 49.68 49.87 13,900 +0.08(+0.16%)
Aug 26, 2004 49.45 49.86 49.45 49.79 21,100 +0.19(+0.38%)
Aug 25, 2004 49.20 49.60 49.06 49.60 13,900 +0.29(+0.59%)
Aug 24, 2004 49.50 49.55 49.18 49.31 82,900 -0.05(-0.10%)
Aug 23, 2004 49.30 49.52 49.22 49.36 15,200 +0.05(+0.10%)
Aug 20, 2004 49.00 49.31 48.80 49.31 13,800 +0.33(+0.67%)
Aug 19, 2004 48.90 49.14 48.68 48.98 14,000 -0.12(-0.24%)
Aug 18, 2004 48.90 49.25 48.79 49.10 32,200 +0.40(+0.82%)
Aug 17, 2004 48.88 49.05 48.69 48.70 253,800 -0.19(-0.39%)
Aug 16, 2004 48.75 48.93 48.46 48.89 72,900 +0.31(+0.64%)
Aug 13, 2004 48.61 48.76 48.35 48.58 35,200 +0.01(+0.02%)
Aug 12, 2004 48.70 48.88 48.53 48.57 26,800 -0.35(-0.72%)
Aug 11, 2004 48.40 48.93 48.24 48.92 20,100 +0.47(+0.97%)
Aug 10, 2004 47.95 48.45 47.95 48.45 17,300 +0.54(+1.13%)
Aug 09, 2004 48.08 48.09 47.85 47.91 53,900 +0.07(+0.15%)
Aug 06, 2004 48.10 48.30 47.83 47.84 157,700 -0.46(-0.95%)
Aug 05, 2004 48.85 49.00 48.30 48.30 14,800 -0.61(-1.25%)
Aug 04, 2004 48.70 49.10 48.62 48.91 65,000 -0.04(-0.08%)
Aug 03, 2004 49.20 49.29 48.95 48.95 51,200 -0.37(-0.75%)
Aug 02, 2004 48.60 49.33 48.60 49.32 158,400 +0.60(+1.23%)
Jul 30, 2004 48.60 48.89 48.58 48.72 27,100 +0.06(+0.12%)
Jul 29, 2004 49.25 49.25 48.54 48.66 87,900 -0.63(-1.28%)
Jul 28, 2004 49.10 49.34 48.64 49.29 103,100 -0.01(-0.02%)
Jul 27, 2004 49.21 49.52 49.12 49.30 48,300 +0.10(+0.20%)
Jul 26, 2004 49.25 49.39 48.90 49.20 64,900 -0.15(-0.30%)
Jul 23, 2004 50.10 50.10 49.00 49.35 124,900 -0.66(-1.32%)
Jul 22, 2004 50.25 50.29 49.80 50.01 45,500 -0.38(-0.75%)
Jul 21, 2004 51.20 51.40 50.39 50.39 33,100 -0.81(-1.58%)
Jul 20, 2004 51.25 51.39 51.03 51.20 70,100 -0.03(-0.06%)
Jul 19, 2004 51.30 51.49 51.00 51.23 55,700 -0.11(-0.21%)
Jul 16, 2004 51.90 51.90 51.21 51.34 76,700 -0.21(-0.41%)
Jul 15, 2004 51.85 51.85 51.44 51.55 26,500 -0.24(-0.46%)
Jul 14, 2004 51.55 52.04 51.55 51.79 68,300 +0.00(+0.00%)
Jul 13, 2004 51.95 51.95 51.60 51.79 37,800 +0.03(+0.06%)
Jul 12, 2004 51.80 52.04 51.53 51.76 104,000 -0.18(-0.35%)
Jul 09, 2004 51.95 51.99 51.75 51.94 62,700 +0.23(+0.44%)
Jul 08, 2004 51.56 52.13 51.56 51.71 46,100 -0.01(-0.02%)
Jul 07, 2004 52.00 52.00 51.67 51.72 39,200 -0.23(-0.44%)
Jul 06, 2004 52.00 52.10 51.81 51.95 57,700 +0.05(+0.10%)
Jul 02, 2004 52.15 52.30 51.84 51.90 37,600 -0.25(-0.48%)
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.