US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 38.51 38.68 38.25 38.47 199,405 +0.15(+0.38%)
Apr 29, 2004 38.18 38.45 38.07 38.32 55,027 +0.15(+0.40%)
Apr 28, 2004 38.51 38.51 38.05 38.17 85,401 -0.37(-0.95%)
Apr 27, 2004 38.62 38.78 38.47 38.54 121,904 +0.11(+0.29%)
Apr 26, 2004 38.65 38.67 38.37 38.43 54,482 -0.20(-0.51%)
Apr 23, 2004 38.69 38.69 38.37 38.63 69,328 -0.08(-0.21%)
Apr 22, 2004 38.18 38.71 38.10 38.71 76,411 +0.53(+1.38%)
Apr 21, 2004 38.04 38.18 37.85 38.18 51,758 +0.15(+0.39%)
Apr 20, 2004 38.40 38.40 38.03 38.03 74,777 -0.33(-0.86%)
Apr 19, 2004 38.32 38.43 38.07 38.36 332,479 +0.17(+0.44%)
Apr 16, 2004 38.10 38.21 38.02 38.19 66,060 +0.20(+0.52%)
Apr 15, 2004 37.96 38.03 37.77 37.99 70,691 +0.15(+0.39%)
Apr 14, 2004 37.63 37.88 37.49 37.85 39,091 +0.07(+0.19%)
Apr 13, 2004 38.14 38.14 37.61 37.77 113,459 -0.17(-0.45%)
Apr 12, 2004 38.03 38.13 37.94 37.94 37,729 -0.09(-0.23%)
Apr 08, 2004 38.18 38.18 37.86 38.03 130,349 +0.06(+0.15%)
Apr 07, 2004 37.96 38.07 37.82 37.97 111,825 -0.10(-0.25%)
Apr 06, 2004 37.81 38.07 37.73 38.07 38,137 +0.24(+0.62%)
Apr 05, 2004 37.74 37.90 37.59 37.83 172,437 +0.02(+0.06%)
Apr 02, 2004 38.03 38.03 37.66 37.81 431,637 +0.09(+0.23%)
Apr 01, 2004 37.55 37.76 37.47 37.72 162,630 +0.39(+1.04%)
Mar 31, 2004 37.44 37.55 37.11 37.33 148,192 -0.04(-0.10%)
Mar 30, 2004 37.01 37.37 37.01 37.37 47,672 +0.31(+0.83%)
Mar 29, 2004 36.82 37.08 36.79 37.06 61,020 +0.41(+1.12%)
Mar 26, 2004 36.64 36.80 36.53 36.65 188,781 -0.18(-0.48%)
Mar 25, 2004 36.56 36.83 36.39 36.83 44,267 +0.45(+1.23%)
Mar 24, 2004 36.39 36.43 36.11 36.38 60,339 +0.15(+0.41%)
Mar 23, 2004 36.44 36.49 36.23 36.23 73,959 -0.21(-0.56%)
Mar 22, 2004 36.56 36.70 36.23 36.44 177,749 -0.38(-1.04%)
Mar 19, 2004 36.93 37.11 36.82 36.82 140,973 -0.21(-0.56%)
Mar 18, 2004 37.04 37.16 36.86 37.02 228,826 -0.09(-0.24%)
Mar 17, 2004 36.78 37.11 36.69 37.11 74,777 +0.48(+1.32%)
Mar 16, 2004 36.71 36.71 36.34 36.63 85,265 +0.12(+0.34%)
Mar 15, 2004 36.97 36.97 36.39 36.50 29,284 -0.46(-1.23%)
Mar 12, 2004 37.00 37.00 36.61 36.96 331,253 +0.08(+0.22%)
Mar 11, 2004 37.44 37.60 36.88 36.88 166,988 -0.82(-2.18%)
Mar 10, 2004 37.81 38.09 37.66 37.70 138,249 +0.04(+0.10%)
Mar 09, 2004 37.55 37.68 37.39 37.66 68,375 -0.04(-0.10%)
Mar 08, 2004 37.74 37.84 37.56 37.70 146,013 -0.04(-0.10%)
Mar 05, 2004 37.37 37.74 37.34 37.74 316,270 +0.40(+1.06%)
Mar 04, 2004 37.55 37.55 37.33 37.34 111,825 -0.21(-0.57%)
Mar 03, 2004 37.48 37.58 37.31 37.55 254,297 +0.26(+0.69%)
Mar 02, 2004 37.59 37.74 37.30 37.30 152,006 -0.50(-1.32%)
Mar 01, 2004 37.52 37.80 37.44 37.80 52,030 +0.35(+0.94%)
Feb 27, 2004 37.33 37.51 37.23 37.44 27,513 +0.14(+0.37%)
Feb 26, 2004 37.15 37.30 37.00 37.30 55,027 +0.15(+0.42%)
Feb 25, 2004 37.04 37.18 36.95 37.15 23,291 +0.06(+0.16%)
Feb 24, 2004 37.23 37.33 36.97 37.09 162,357 -0.14(-0.37%)
Feb 23, 2004 37.30 37.33 37.15 37.23 61,156 +0.02(+0.06%)
Feb 20, 2004 37.11 37.30 37.05 37.21 40,589 +0.22(+0.60%)
Feb 19, 2004 37.22 37.36 36.99 36.99 108,283 -0.12(-0.34%)
Feb 18, 2004 37.11 37.19 36.97 37.11 92,620 +0.06(+0.16%)
Feb 17, 2004 37.08 37.13 36.89 37.05 44,130 +0.21(+0.56%)
Feb 13, 2004 37.04 37.07 36.73 36.85 98,885 -0.18(-0.48%)
Feb 12, 2004 37.04 37.07 36.91 37.02 40,998 -0.05(-0.14%)
Feb 11, 2004 36.82 37.11 36.72 37.08 36,775 +0.22(+0.60%)
Feb 10, 2004 36.83 36.92 36.71 36.86 50,941 +0.06(+0.16%)
Feb 09, 2004 36.71 37.44 36.68 36.80 65,787 +0.12(+0.32%)
Feb 06, 2004 36.60 36.68 36.39 36.68 122,313 +0.23(+0.62%)
Feb 05, 2004 36.34 36.45 36.20 36.45 73,959 +0.13(+0.36%)
Feb 04, 2004 36.05 36.37 35.97 36.32 143,425 +0.20(+0.55%)
Feb 03, 2004 36.05 36.17 35.91 36.12 43,177 +0.15(+0.43%)
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.