US Consumer Goods Ishares ETF (NY: IYK )

180.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 52.45 52.68 52.10 52.40 146,400 +0.20(+0.38%)
Apr 29, 2004 52.00 52.37 51.86 52.20 40,400 +0.21(+0.40%)
Apr 28, 2004 52.45 52.45 51.82 51.99 62,700 -0.50(-0.95%)
Apr 27, 2004 52.60 52.82 52.40 52.49 89,500 +0.15(+0.29%)
Apr 26, 2004 52.65 52.67 52.26 52.34 40,000 -0.27(-0.51%)
Apr 23, 2004 52.70 52.70 52.26 52.61 50,900 -0.11(-0.21%)
Apr 22, 2004 52.00 52.72 51.90 52.72 56,100 +0.72(+1.38%)
Apr 21, 2004 51.81 52.00 51.55 52.00 38,000 +0.20(+0.39%)
Apr 20, 2004 52.30 52.30 51.80 51.80 54,900 -0.45(-0.86%)
Apr 19, 2004 52.20 52.34 51.86 52.25 244,100 +0.23(+0.44%)
Apr 16, 2004 51.90 52.04 51.79 52.02 48,500 +0.27(+0.52%)
Apr 15, 2004 51.70 51.80 51.44 51.75 51,900 +0.20(+0.39%)
Apr 14, 2004 51.25 51.60 51.06 51.55 28,700 +0.10(+0.19%)
Apr 13, 2004 51.95 51.95 51.23 51.45 83,300 -0.23(-0.45%)
Apr 12, 2004 51.80 51.93 51.67 51.68 27,700 -0.12(-0.23%)
Apr 08, 2004 52.00 52.00 51.57 51.80 95,700 +0.08(+0.15%)
Apr 07, 2004 51.70 51.85 51.51 51.72 82,100 -0.13(-0.25%)
Apr 06, 2004 51.50 51.85 51.39 51.85 28,000 +0.32(+0.62%)
Apr 05, 2004 51.40 51.62 51.20 51.53 126,600 +0.03(+0.06%)
Apr 02, 2004 51.80 51.80 51.29 51.50 316,900 +0.12(+0.23%)
Apr 01, 2004 51.15 51.43 51.04 51.38 119,400 +0.53(+1.04%)
Mar 31, 2004 51.00 51.15 50.54 50.85 108,800 -0.05(-0.10%)
Mar 30, 2004 50.41 50.90 50.41 50.90 35,000 +0.42(+0.83%)
Mar 29, 2004 50.15 50.50 50.11 50.48 44,800 +0.56(+1.12%)
Mar 26, 2004 49.90 50.12 49.76 49.92 138,600 -0.24(-0.48%)
Mar 25, 2004 49.80 50.16 49.57 50.16 32,500 +0.61(+1.23%)
Mar 24, 2004 49.57 49.62 49.18 49.55 44,300 +0.20(+0.41%)
Mar 23, 2004 49.64 49.70 49.35 49.35 54,300 -0.28(-0.56%)
Mar 22, 2004 49.80 49.99 49.35 49.63 130,500 -0.52(-1.04%)
Mar 19, 2004 50.30 50.54 50.15 50.15 103,500 -0.28(-0.56%)
Mar 18, 2004 50.45 50.61 50.20 50.43 168,000 -0.12(-0.24%)
Mar 17, 2004 50.10 50.55 49.97 50.55 54,900 +0.66(+1.32%)
Mar 16, 2004 50.00 50.00 49.50 49.89 62,600 +0.17(+0.34%)
Mar 15, 2004 50.35 50.35 49.56 49.72 21,500 -0.62(-1.23%)
Mar 12, 2004 50.40 50.40 49.86 50.34 243,200 +0.11(+0.22%)
Mar 11, 2004 51.00 51.22 50.23 50.23 122,600 -1.12(-2.18%)
Mar 10, 2004 51.50 51.88 51.30 51.35 101,500 +0.05(+0.10%)
Mar 09, 2004 51.15 51.32 50.93 51.30 50,200 -0.05(-0.10%)
Mar 08, 2004 51.40 51.54 51.16 51.35 107,200 -0.05(-0.10%)
Mar 05, 2004 50.90 51.40 50.86 51.40 232,200 +0.54(+1.06%)
Mar 04, 2004 51.15 51.15 50.84 50.86 82,100 -0.29(-0.57%)
Mar 03, 2004 51.05 51.19 50.82 51.15 186,700 +0.35(+0.69%)
Mar 02, 2004 51.20 51.41 50.80 50.80 111,600 -0.68(-1.32%)
Mar 01, 2004 51.10 51.48 51.00 51.48 38,200 +0.48(+0.94%)
Feb 27, 2004 50.85 51.09 50.71 51.00 20,200 +0.19(+0.37%)
Feb 26, 2004 50.60 50.81 50.40 50.81 40,400 +0.21(+0.42%)
Feb 25, 2004 50.45 50.64 50.33 50.60 17,100 +0.08(+0.16%)
Feb 24, 2004 50.71 50.85 50.35 50.52 119,200 -0.19(-0.37%)
Feb 23, 2004 50.80 50.84 50.60 50.71 44,900 +0.03(+0.06%)
Feb 20, 2004 50.55 50.80 50.46 50.68 29,800 +0.30(+0.60%)
Feb 19, 2004 50.70 50.89 50.38 50.38 79,500 -0.17(-0.34%)
Feb 18, 2004 50.55 50.65 50.36 50.55 68,000 +0.08(+0.16%)
Feb 17, 2004 50.50 50.58 50.25 50.47 32,400 +0.28(+0.56%)
Feb 13, 2004 50.45 50.49 50.03 50.19 72,600 -0.24(-0.48%)
Feb 12, 2004 50.45 50.49 50.28 50.43 30,100 -0.07(-0.14%)
Feb 11, 2004 50.15 50.55 50.02 50.50 27,000 +0.30(+0.60%)
Feb 10, 2004 50.17 50.29 50.00 50.20 37,400 +0.08(+0.16%)
Feb 09, 2004 50.00 51.00 49.96 50.12 48,300 +0.16(+0.32%)
Feb 06, 2004 49.85 49.96 49.56 49.96 89,800 +0.31(+0.62%)
Feb 05, 2004 49.50 49.65 49.30 49.65 54,300 +0.18(+0.36%)
Feb 04, 2004 49.10 49.54 49.00 49.47 105,300 +0.27(+0.55%)
Feb 03, 2004 49.10 49.27 48.91 49.20 31,700 +0.21(+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.