US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.56 32.11 31.56 32.06 31,058 +0.58(+1.83%)
May 29, 2003 31.65 31.87 31.48 31.48 25,226 -0.15(-0.47%)
May 28, 2003 31.74 31.74 31.52 31.63 38,382 +0.02(+0.07%)
May 27, 2003 31.28 31.75 31.24 31.61 43,536 +0.33(+1.06%)
May 23, 2003 31.26 31.39 31.23 31.28 7,052 +0.01(+0.05%)
May 22, 2003 30.68 31.37 30.67 31.26 21,971 +0.58(+1.90%)
May 21, 2003 30.52 30.79 30.30 30.68 11,528 +0.28(+0.92%)
May 20, 2003 30.38 30.57 30.19 30.40 14,240 +0.12(+0.39%)
May 19, 2003 30.34 30.49 30.22 30.28 19,259 -0.22(-0.73%)
May 16, 2003 30.49 30.81 30.47 30.50 14,918 -0.10(-0.31%)
May 15, 2003 30.38 30.70 30.34 30.60 16,004 +0.37(+1.22%)
May 14, 2003 30.34 30.44 30.18 30.23 39,874 +0.07(+0.24%)
May 13, 2003 30.16 30.46 30.08 30.16 43,265 +0.00(+0.00%)
May 12, 2003 30.01 30.42 30.01 30.16 42,993 +0.08(+0.27%)
May 09, 2003 29.74 30.19 29.74 30.08 47,605 +0.40(+1.34%)
May 08, 2003 29.79 29.94 29.61 29.68 17,767 -0.36(-1.20%)
May 07, 2003 29.84 30.08 29.84 30.04 9,493 +0.26(+0.87%)
May 06, 2003 29.75 29.87 29.63 29.78 58,319 +0.07(+0.25%)
May 05, 2003 29.90 29.90 29.51 29.71 42,858 +0.10(+0.35%)
May 02, 2003 29.29 29.69 29.29 29.60 12,613 +0.10(+0.32%)
May 01, 2003 29.53 29.57 28.98 29.51 31,058 +0.09(+0.30%)
Apr 30, 2003 29.49 29.64 29.42 29.42 56,149 -0.13(-0.42%)
Apr 29, 2003 29.60 29.72 29.34 29.54 41,366 +0.13(+0.43%)
Apr 28, 2003 28.94 29.57 28.94 29.42 84,495 +0.48(+1.66%)
Apr 25, 2003 29.42 29.42 28.94 28.94 12,070 -0.43(-1.46%)
Apr 24, 2003 29.38 29.57 29.24 29.37 6,916 -0.35(-1.17%)
Apr 23, 2003 29.68 29.71 29.35 29.71 43,400 +0.11(+0.37%)
Apr 22, 2003 28.90 29.61 28.90 29.60 16,275 +0.55(+1.90%)
Apr 21, 2003 29.42 29.42 29.05 29.05 5,560 -0.23(-0.78%)
Apr 17, 2003 28.76 29.28 28.76 29.28 6,781 +0.49(+1.69%)
Apr 16, 2003 29.12 29.12 28.62 28.79 101,991 -0.63(-2.13%)
Apr 15, 2003 29.35 29.57 29.20 29.42 18,309 +0.14(+0.48%)
Apr 14, 2003 28.87 29.37 28.87 29.28 105,653 +0.31(+1.07%)
Apr 11, 2003 29.09 29.16 28.81 28.97 9,358 +0.17(+0.59%)
Apr 10, 2003 28.78 28.82 28.65 28.80 7,459 +0.01(+0.05%)
Apr 09, 2003 29.04 29.34 28.73 28.78 12,070 -0.07(-0.23%)
Apr 08, 2003 28.69 29.01 28.69 28.85 148,376 +0.16(+0.57%)
Apr 07, 2003 28.67 29.31 28.67 28.69 27,803 +0.01(+0.05%)
Apr 04, 2003 28.81 28.83 28.51 28.67 127,218 +0.15(+0.54%)
Apr 03, 2003 29.12 29.12 28.52 28.52 66,186 -0.44(-1.53%)
Apr 02, 2003 28.39 28.97 28.39 28.96 26,582 +0.65(+2.29%)
Apr 01, 2003 28.21 28.41 28.15 28.31 5,153 +0.04(+0.16%)
Mar 31, 2003 28.62 28.62 27.97 28.27 22,785 -0.45(-1.57%)
Mar 28, 2003 28.84 28.84 28.51 28.72 6,510 -0.12(-0.41%)
Mar 27, 2003 28.76 29.15 28.59 28.84 84,902 -0.06(-0.20%)
Mar 26, 2003 28.79 29.01 28.79 28.90 9,222 -0.06(-0.20%)
Mar 25, 2003 28.76 29.15 28.76 28.95 13,969 +0.05(+0.18%)
Mar 24, 2003 28.98 29.17 28.66 28.90 50,995 -0.70(-2.37%)
Mar 21, 2003 29.46 29.70 29.16 29.60 55,200 +0.58(+2.01%)
Mar 20, 2003 29.05 29.22 28.76 29.02 14,105 -0.07(-0.25%)
Mar 19, 2003 28.67 29.09 28.62 29.09 99,550 +0.64(+2.25%)
Mar 18, 2003 28.76 28.76 28.31 28.45 59,675 -0.28(-0.98%)
Mar 17, 2003 27.83 28.75 27.83 28.73 46,113 +0.65(+2.31%)
Mar 14, 2003 28.09 28.23 27.91 28.08 14,376 +0.20(+0.71%)
Mar 13, 2003 27.80 27.96 27.63 27.89 8,408 +0.45(+1.64%)
Mar 12, 2003 27.21 27.44 27.16 27.44 8,408 +0.23(+0.84%)
Mar 11, 2003 27.18 27.49 27.14 27.21 13,969 +0.21(+0.79%)
Mar 10, 2003 27.41 27.41 26.99 26.99 146,612 -0.41(-1.51%)
Mar 07, 2003 27.28 27.54 26.99 27.41 90,734 -0.01(-0.03%)
Mar 06, 2003 27.54 27.74 27.28 27.41 51,131 -0.35(-1.27%)
Mar 05, 2003 27.43 27.77 27.34 27.77 32,008 +0.02(+0.08%)
Mar 04, 2003 28.05 28.16 27.75 27.75 7,188 -0.35(-1.26%)
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.