US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 36.50 36.57 36.25 36.39 75,850 +0.04(+0.10%)
Aug 30, 2004 36.57 36.57 36.35 36.35 18,520 -0.27(-0.74%)
Aug 27, 2004 36.48 36.66 36.48 36.62 18,928 +0.06(+0.16%)
Aug 26, 2004 36.31 36.61 36.31 36.56 28,733 +0.14(+0.38%)
Aug 25, 2004 36.13 36.42 36.03 36.42 18,928 +0.21(+0.59%)
Aug 24, 2004 36.35 36.39 36.11 36.21 112,890 -0.04(-0.10%)
Aug 23, 2004 36.20 36.36 36.14 36.25 20,698 +0.04(+0.10%)
Aug 20, 2004 35.98 36.21 35.84 36.21 18,792 +0.24(+0.67%)
Aug 19, 2004 35.91 36.09 35.75 35.97 19,064 -0.09(-0.24%)
Aug 18, 2004 35.91 36.17 35.83 36.06 43,849 +0.29(+0.82%)
Aug 17, 2004 35.89 36.02 35.75 35.76 345,617 -0.14(-0.39%)
Aug 16, 2004 35.80 35.93 35.59 35.90 99,273 +0.23(+0.64%)
Aug 13, 2004 35.70 35.81 35.51 35.67 47,934 +0.01(+0.02%)
Aug 12, 2004 35.76 35.89 35.64 35.67 36,495 -0.26(-0.72%)
Aug 11, 2004 35.54 35.93 35.42 35.92 27,371 +0.35(+0.97%)
Aug 10, 2004 35.21 35.58 35.21 35.58 23,558 +0.40(+1.13%)
Aug 09, 2004 35.31 35.31 35.14 35.18 73,399 +0.05(+0.15%)
Aug 06, 2004 35.32 35.47 35.12 35.13 214,751 -0.34(-0.95%)
Aug 05, 2004 35.87 35.98 35.47 35.47 20,154 -0.45(-1.25%)
Aug 04, 2004 35.76 36.06 35.70 35.92 88,515 -0.03(-0.08%)
Aug 03, 2004 36.13 36.20 35.95 35.95 69,722 -0.27(-0.75%)
Aug 02, 2004 35.69 36.22 35.69 36.22 215,704 +0.44(+1.23%)
Jul 30, 2004 35.69 35.90 35.67 35.78 36,904 +0.04(+0.12%)
Jul 29, 2004 36.17 36.17 35.64 35.73 119,699 -0.46(-1.28%)
Jul 28, 2004 36.06 36.23 35.72 36.20 140,398 -0.01(-0.02%)
Jul 27, 2004 36.14 36.36 36.07 36.20 65,773 +0.07(+0.20%)
Jul 26, 2004 36.17 36.27 35.91 36.13 88,378 -0.11(-0.30%)
Jul 23, 2004 36.79 36.79 35.98 36.24 170,085 -0.48(-1.32%)
Jul 22, 2004 36.90 36.93 36.57 36.72 61,960 -0.28(-0.75%)
Jul 21, 2004 37.60 37.74 37.00 37.00 45,074 -0.59(-1.58%)
Jul 20, 2004 37.63 37.74 37.47 37.60 95,460 -0.02(-0.06%)
Jul 19, 2004 37.67 37.81 37.45 37.62 75,850 -0.08(-0.21%)
Jul 16, 2004 38.11 38.11 37.61 37.70 104,447 -0.15(-0.41%)
Jul 15, 2004 38.08 38.08 37.77 37.86 36,086 -0.18(-0.46%)
Jul 14, 2004 37.86 38.21 37.86 38.03 93,008 +0.00(+0.00%)
Jul 13, 2004 38.15 38.15 37.89 38.03 51,474 +0.02(+0.06%)
Jul 12, 2004 38.04 38.21 37.84 38.01 141,624 -0.13(-0.35%)
Jul 09, 2004 38.15 38.18 38.00 38.14 85,383 +0.17(+0.44%)
Jul 08, 2004 37.86 38.28 37.86 37.97 62,777 -0.01(-0.02%)
Jul 07, 2004 38.19 38.19 37.94 37.98 53,381 -0.17(-0.44%)
Jul 06, 2004 38.19 38.26 38.05 38.15 78,574 +0.04(+0.10%)
Jul 02, 2004 38.30 38.41 38.07 38.11 51,202 -0.18(-0.48%)
Jul 01, 2004 38.63 38.69 38.13 38.30 175,668 -0.22(-0.57%)
Jun 30, 2004 38.48 38.57 38.21 38.52 151,292 +0.13(+0.34%)
Jun 29, 2004 38.41 38.50 38.30 38.38 287,469 +0.03(+0.08%)
Jun 28, 2004 38.19 38.59 38.19 38.35 175,940 +0.26(+0.69%)
Jun 25, 2004 38.38 38.49 38.08 38.09 84,566 -0.48(-1.26%)
Jun 24, 2004 38.41 38.62 38.41 38.57 187,788 -0.18(-0.45%)
Jun 23, 2004 38.63 38.75 38.41 38.75 64,411 +0.09(+0.23%)
Jun 22, 2004 38.41 38.71 38.24 38.66 29,686 +0.23(+0.59%)
Jun 21, 2004 38.48 38.60 38.33 38.44 140,807 +0.01(+0.04%)
Jun 18, 2004 38.26 38.57 38.22 38.42 163,821 +0.04(+0.11%)
Jun 17, 2004 38.44 38.59 38.38 38.38 51,474 -0.23(-0.61%)
Jun 16, 2004 38.41 38.62 38.41 38.61 53,381 +0.21(+0.54%)
Jun 15, 2004 38.52 38.65 38.35 38.41 85,519 +0.14(+0.36%)
Jun 14, 2004 38.33 38.49 38.24 38.27 30,095 -0.22(-0.57%)
Jun 10, 2004 38.59 38.59 38.38 38.49 34,861 -0.07(-0.17%)
Jun 09, 2004 38.77 38.77 38.51 38.55 55,424 -0.08(-0.21%)
Jun 08, 2004 38.55 38.73 38.44 38.63 61,824 +0.01(+0.04%)
Jun 07, 2004 38.11 38.62 38.11 38.62 186,698 +0.51(+1.33%)
Jun 04, 2004 38.41 38.43 38.10 38.11 139,990 -0.11(-0.29%)
Jun 03, 2004 38.30 38.40 38.12 38.22 255,195 -0.18(-0.48%)
Jun 02, 2004 38.19 38.45 38.14 38.41 62,913 +0.23(+0.60%)
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.