US Consumer Goods Ishares ETF (NY: IYK )

164.37 USD -1.03 (-0.62%)
Streaming Delayed Price Updated: 10:57 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 51.40 51.40 50.98 51.02 50,300 -0.28(-0.55%)
Nov 29, 2004 51.60 51.60 50.90 51.30 44,900 +0.05(+0.10%)
Nov 26, 2004 51.40 51.43 51.25 51.25 20,600 -0.10(-0.19%)
Nov 24, 2004 51.05 51.35 51.05 51.35 32,000 +0.29(+0.57%)
Nov 23, 2004 51.25 51.25 50.71 51.06 29,400 -0.08(-0.16%)
Nov 22, 2004 51.00 51.20 50.82 51.14 38,300 +0.14(+0.27%)
Nov 19, 2004 51.65 51.65 50.90 51.00 37,100 -0.54(-1.05%)
Nov 18, 2004 51.60 51.72 51.46 51.54 47,100 +0.21(+0.41%)
Nov 17, 2004 51.10 51.68 51.10 51.33 18,500 +0.35(+0.69%)
Nov 16, 2004 51.25 51.25 50.94 50.98 43,900 -0.25(-0.49%)
Nov 15, 2004 51.40 51.40 51.01 51.23 58,300 -0.15(-0.29%)
Nov 12, 2004 51.00 51.38 50.83 51.38 121,900 +0.38(+0.75%)
Nov 11, 2004 50.40 51.10 50.40 51.00 35,500 +0.43(+0.85%)
Nov 10, 2004 50.30 50.76 50.30 50.57 36,900 +0.30(+0.60%)
Nov 09, 2004 50.30 50.64 50.25 50.27 17,100 -0.14(-0.28%)
Nov 08, 2004 50.50 50.50 50.22 50.41 30,400 +0.04(+0.08%)
Nov 05, 2004 50.32 50.46 50.09 50.37 64,500 +0.22(+0.44%)
Nov 04, 2004 49.00 50.23 48.97 50.15 49,600 +1.25(+2.56%)
Nov 03, 2004 49.00 49.17 48.72 48.90 39,500 +0.64(+1.33%)
Nov 02, 2004 48.30 48.76 48.26 48.26 33,900 +0.08(+0.17%)
Nov 01, 2004 48.20 48.37 48.02 48.18 25,300 +0.12(+0.25%)
Oct 29, 2004 48.25 48.36 48.04 48.06 15,500 -0.19(-0.39%)
Oct 28, 2004 47.80 48.39 47.80 48.25 36,400 +0.20(+0.42%)
Oct 27, 2004 47.70 48.06 47.22 48.05 67,900 +0.35(+0.73%)
Oct 26, 2004 47.05 47.70 46.70 47.70 451,000 +0.67(+1.42%)
Oct 25, 2004 47.35 47.38 46.93 47.03 151,700 -0.38(-0.80%)
Oct 22, 2004 47.85 48.00 47.40 47.41 17,800 -0.44(-0.92%)
Oct 21, 2004 47.70 47.99 47.53 47.85 38,700 +0.14(+0.29%)
Oct 20, 2004 47.50 47.71 47.33 47.71 36,600 +0.19(+0.40%)
Oct 19, 2004 47.90 47.94 47.50 47.52 67,300 -0.33(-0.69%)
Oct 18, 2004 47.60 47.85 47.36 47.85 42,700 +0.28(+0.59%)
Oct 15, 2004 47.55 47.86 47.50 47.57 16,400 +0.11(+0.23%)
Oct 14, 2004 47.46 47.73 47.36 47.46 417,300 +0.00(+0.00%)
Oct 13, 2004 47.70 47.85 47.36 47.46 23,000 -0.23(-0.48%)
Oct 12, 2004 47.65 47.79 47.50 47.69 31,500 -0.16(-0.33%)
Oct 11, 2004 47.99 47.99 47.71 47.85 14,000 +0.13(+0.27%)
Oct 08, 2004 47.95 48.16 47.69 47.72 19,500 -0.40(-0.83%)
Oct 07, 2004 48.70 48.70 48.12 48.12 68,700 -0.39(-0.80%)
Oct 06, 2004 48.50 48.64 48.35 48.51 26,300 +0.13(+0.27%)
Oct 05, 2004 48.55 48.69 48.38 48.38 25,800 -0.38(-0.78%)
Oct 04, 2004 48.99 48.99 48.64 48.76 21,900 +0.13(+0.27%)
Oct 01, 2004 48.35 48.75 48.30 48.63 45,000 +0.51(+1.06%)
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%)
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.