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 (%)
Nov 28, 2003 34.69 34.85 34.65 34.85 16,410 +0.12(+0.34%)
Nov 26, 2003 34.73 34.73 34.44 34.73 23,327 +0.09(+0.26%)
Nov 25, 2003 34.40 34.64 34.40 34.64 126,540 +0.19(+0.56%)
Nov 24, 2003 34.11 34.49 34.37 34.45 28,074 +0.34(+0.99%)
Nov 21, 2003 33.95 34.14 34.01 34.11 18,445 +0.15(+0.46%)
Nov 20, 2003 34.06 34.26 33.95 33.95 16,004 -0.24(-0.71%)
Nov 19, 2003 34.01 34.23 33.96 34.20 59,811 +0.15(+0.43%)
Nov 18, 2003 34.20 34.26 33.93 34.05 21,835 -0.12(-0.35%)
Nov 17, 2003 34.03 34.17 33.92 34.17 30,651 -0.07(-0.22%)
Nov 14, 2003 34.41 34.45 34.08 34.24 142,951 -0.13(-0.36%)
Nov 13, 2003 34.18 34.36 34.18 34.37 25,226 -0.04(-0.13%)
Nov 12, 2003 33.98 34.41 33.96 34.41 95,074 +0.45(+1.32%)
Nov 11, 2003 33.97 33.99 33.85 33.96 59,404 +0.04(+0.13%)
Nov 10, 2003 34.07 34.07 33.92 33.92 194,489 -0.22(-0.65%)
Nov 07, 2003 34.03 34.22 34.06 34.14 18,852 +0.10(+0.30%)
Nov 06, 2003 33.84 34.07 33.76 34.03 18,852 +0.23(+0.68%)
Nov 05, 2003 34.06 33.89 33.71 33.81 18,038 -0.16(-0.48%)
Nov 04, 2003 34.06 34.06 33.93 33.97 35,706 -0.10(-0.30%)
Nov 03, 2003 34.00 34.07 34.00 34.07 51,501 +0.36(+1.07%)
Oct 31, 2003 33.81 33.81 33.70 33.71 68,356 -0.09(-0.26%)
Oct 30, 2003 33.74 33.80 33.74 33.80 22,920 +0.10(+0.31%)
Oct 29, 2003 33.47 33.76 33.47 33.70 41,637 +0.15(+0.44%)
Oct 28, 2003 33.23 33.55 33.26 33.55 153,258 +0.32(+0.95%)
Oct 27, 2003 33.18 33.42 33.12 33.23 30,109 +0.01(+0.04%)
Oct 24, 2003 33.07 33.22 32.91 33.22 12,884 +0.06(+0.18%)
Oct 23, 2003 33.14 33.26 33.06 33.16 26,582 -0.10(-0.29%)
Oct 22, 2003 33.30 33.34 33.08 33.25 13,562 -0.04(-0.13%)
Oct 21, 2003 33.39 33.39 33.30 33.30 14,240 -0.06(-0.18%)
Oct 20, 2003 33.29 33.30 33.29 33.36 12,613 +0.21(+0.62%)
Oct 17, 2003 33.21 33.47 33.15 33.15 46,384 -0.33(-0.99%)
Oct 16, 2003 33.29 33.48 33.25 33.48 24,955 +0.12(+0.35%)
Oct 15, 2003 33.50 33.50 33.28 33.36 39,874 -0.13(-0.40%)
Oct 14, 2003 33.44 33.44 33.30 33.50 270,576 +0.10(+0.29%)
Oct 13, 2003 33.42 33.55 33.33 33.40 94,532 +0.11(+0.33%)
Oct 10, 2003 33.29 33.39 33.25 33.29 162,752 +0.01(+0.02%)
Oct 09, 2003 33.51 33.61 33.47 33.28 80,833 -0.04(-0.13%)
Oct 08, 2003 33.22 33.37 33.20 33.33 75,951 -0.05(-0.15%)
Oct 07, 2003 33.27 33.38 33.16 33.38 77,714 +0.10(+0.31%)
Oct 06, 2003 33.24 33.29 33.07 33.27 175,365 +0.10(+0.29%)
Oct 03, 2003 33.20 33.35 33.14 33.18 186,622 +0.17(+0.51%)
Oct 02, 2003 32.97 32.97 32.84 33.01 63,066 +0.10(+0.29%)
Oct 01, 2003 32.43 32.91 32.43 32.91 127,489 +0.55(+1.69%)
Sep 30, 2003 32.34 32.42 32.09 32.37 14,647 -0.08(-0.25%)
Sep 29, 2003 32.35 32.45 32.17 32.45 148,104 +0.08(+0.25%)
Sep 26, 2003 32.40 32.40 32.18 32.37 335,405 -0.01(-0.02%)
Sep 25, 2003 32.59 32.59 32.38 32.38 50,724 -0.21(-0.66%)
Sep 24, 2003 32.84 32.84 32.70 32.59 48,418 -0.21(-0.63%)
Sep 23, 2003 32.45 32.80 32.45 32.80 20,479 +0.24(+0.75%)
Sep 22, 2003 32.38 32.55 32.38 32.55 18,580 -0.14(-0.43%)
Sep 19, 2003 32.80 32.88 32.68 32.69 21,700 -0.21(-0.63%)
Sep 18, 2003 32.69 32.90 32.69 32.90 45,841 +0.21(+0.63%)
Sep 17, 2003 32.74 32.77 32.60 32.69 51,402 +0.36(+1.12%)
Sep 16, 2003 32.32 32.33 32.07 32.33 58,455 +0.05(+0.16%)
Sep 15, 2003 32.32 32.37 32.18 32.28 10,307 +0.04(+0.14%)
Sep 12, 2003 32.25 32.35 32.03 32.24 8,137 -0.11(-0.34%)
Sep 11, 2003 32.16 32.45 32.16 32.35 101,584 +0.15(+0.46%)
Sep 10, 2003 32.18 32.39 32.15 32.20 130,337 +0.01(+0.05%)
Sep 09, 2003 32.35 32.35 32.08 32.18 15,325 -0.17(-0.52%)
Sep 08, 2003 32.32 32.44 32.22 32.35 65,101 +0.06(+0.18%)
Sep 05, 2003 32.44 32.45 32.22 32.29 107,823 -0.24(-0.73%)
Sep 04, 2003 32.43 32.57 32.33 32.53 122,335 +0.26(+0.80%)
Sep 03, 2003 32.29 32.43 32.13 32.27 17,224 -0.02(-0.07%)
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.