US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 28.50 28.50 27.85 28.15 22,882 -0.45(-1.57%)
Mar 28, 2003 28.71 28.71 28.39 28.60 6,537 -0.12(-0.41%)
Mar 27, 2003 28.63 29.03 28.46 28.71 85,265 -0.06(-0.20%)
Mar 26, 2003 28.67 28.89 28.67 28.77 9,262 -0.06(-0.20%)
Mar 25, 2003 28.63 29.03 28.63 28.83 14,029 +0.05(+0.18%)
Mar 24, 2003 28.85 29.04 28.54 28.78 51,213 -0.70(-2.37%)
Mar 21, 2003 29.33 29.57 29.04 29.48 55,435 +0.58(+2.01%)
Mar 20, 2003 28.93 29.10 28.63 28.90 14,165 -0.07(-0.25%)
Mar 19, 2003 28.54 28.97 28.50 28.97 99,975 +0.64(+2.25%)
Mar 18, 2003 28.63 28.63 28.19 28.33 59,930 -0.28(-0.98%)
Mar 17, 2003 27.72 28.63 27.72 28.61 46,310 +0.65(+2.31%)
Mar 14, 2003 27.97 28.11 27.80 27.96 14,437 +0.20(+0.71%)
Mar 13, 2003 27.68 27.84 27.51 27.77 8,444 +0.45(+1.64%)
Mar 12, 2003 27.09 27.32 27.04 27.32 8,444 +0.23(+0.84%)
Mar 11, 2003 27.07 27.38 27.03 27.09 14,029 +0.21(+0.79%)
Mar 10, 2003 27.29 27.29 26.88 26.88 147,238 -0.41(-1.51%)
Mar 07, 2003 27.16 27.42 26.88 27.29 91,121 -0.01(-0.03%)
Mar 06, 2003 27.42 27.62 27.16 27.30 51,349 -0.35(-1.27%)
Mar 05, 2003 27.31 27.65 27.22 27.65 32,144 +0.02(+0.08%)
Mar 04, 2003 27.94 28.04 27.63 27.63 7,218 -0.35(-1.26%)
Mar 03, 2003 28.60 28.60 27.92 27.98 13,212 -0.33(-1.17%)
Feb 28, 2003 28.43 28.45 28.16 28.31 7,763 +0.03(+0.10%)
Feb 27, 2003 28.34 28.51 28.17 28.28 10,624 +0.07(+0.23%)
Feb 26, 2003 28.43 28.43 28.07 28.21 12,258 -0.29(-1.03%)
Feb 25, 2003 27.97 28.51 27.88 28.51 37,456 +0.35(+1.25%)
Feb 24, 2003 28.71 28.71 28.16 28.16 47,263 -0.48(-1.67%)
Feb 21, 2003 28.30 28.69 28.30 28.63 59,794 +0.25(+0.88%)
Feb 20, 2003 28.49 28.49 28.25 28.38 23,836 -0.21(-0.74%)
Feb 19, 2003 28.89 28.89 28.42 28.60 67,149 -0.14(-0.49%)
Feb 18, 2003 28.63 28.92 28.63 28.74 76,547 +0.25(+0.88%)
Feb 14, 2003 28.27 28.40 28.18 28.49 19,205 +0.22(+0.78%)
Feb 13, 2003 28.05 28.37 27.83 28.27 71,916 +0.07(+0.26%)
Feb 12, 2003 28.08 28.41 28.04 28.19 35,413 +0.10(+0.34%)
Feb 11, 2003 28.78 28.78 28.05 28.10 21,248 -0.50(-1.75%)
Feb 10, 2003 28.47 28.60 28.23 28.60 9,262 +0.26(+0.93%)
Feb 07, 2003 28.63 28.72 28.20 28.33 32,280 -0.19(-0.67%)
Feb 06, 2003 28.88 28.88 28.41 28.52 45,220 -0.35(-1.20%)
Feb 05, 2003 28.90 29.26 28.71 28.87 26,287 -0.03(-0.10%)
Feb 04, 2003 28.74 29.01 28.55 28.90 31,463 -0.03(-0.10%)
Feb 03, 2003 29.13 29.13 28.88 28.93 29,148 +0.10(+0.33%)
Jan 31, 2003 28.27 28.97 28.27 28.83 30,510 +0.35(+1.21%)
Jan 30, 2003 28.67 28.77 28.13 28.49 213,571 -0.15(-0.54%)
Jan 29, 2003 28.93 28.95 28.24 28.64 77,092 -0.23(-0.79%)
Jan 28, 2003 28.98 29.16 28.81 28.87 20,022 +0.05(+0.18%)
Jan 27, 2003 28.90 29.12 28.70 28.82 37,456 -0.62(-2.10%)
Jan 24, 2003 29.93 29.93 29.24 29.43 29,556 -0.52(-1.74%)
Jan 23, 2003 30.00 30.15 29.73 29.95 8,989 -0.04(-0.15%)
Jan 22, 2003 30.22 30.51 30.00 30.00 17,298 -0.37(-1.23%)
Jan 21, 2003 30.69 30.78 30.25 30.37 38,818 -0.35(-1.15%)
Jan 17, 2003 30.65 30.86 30.53 30.73 21,248 +0.01(+0.05%)
Jan 16, 2003 30.52 30.76 30.44 30.71 13,893 +0.32(+1.04%)
Jan 15, 2003 30.49 30.54 30.20 30.40 13,620 -0.28(-0.91%)
Jan 14, 2003 30.65 30.67 30.36 30.67 10,351 +0.10(+0.31%)
Jan 13, 2003 30.65 30.74 30.39 30.58 8,853 +0.05(+0.17%)
Jan 10, 2003 30.54 30.64 30.38 30.53 14,301 -0.06(-0.19%)
Jan 09, 2003 30.24 30.59 30.17 30.59 10,624 +0.51(+1.68%)
Jan 08, 2003 30.47 30.56 30.08 30.08 28,875 -0.31(-1.01%)
Jan 07, 2003 30.58 30.59 30.35 30.39 25,061 -0.23(-0.74%)
Jan 06, 2003 30.42 30.71 30.20 30.62 23,291 +0.28(+0.92%)
Jan 03, 2003 30.47 30.62 30.29 30.34 10,215 -0.15(-0.51%)
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.