US Consumer Goods Ishares ETF (NY: IYK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.70 12.75 12.66 12.74 54,063 +0.02(+0.16%)
Aug 28, 2003 12.59 12.72 12.55 12.72 73,784 +0.13(+1.03%)
Aug 27, 2003 12.61 12.63 12.57 12.59 111,867 -0.02(-0.14%)
Aug 26, 2003 12.50 12.61 12.43 12.61 282,218 +0.05(+0.40%)
Aug 25, 2003 12.51 12.56 12.48 12.56 102,686 +0.04(+0.35%)
Aug 22, 2003 12.59 12.66 12.48 12.51 54,743 -0.11(-0.84%)
Aug 21, 2003 12.58 12.69 12.58 12.62 86,365 +0.04(+0.28%)
Aug 20, 2003 12.59 12.66 12.58 12.58 67,664 -0.08(-0.63%)
Aug 19, 2003 12.68 12.68 12.59 12.66 75,824 -0.01(-0.09%)
Aug 18, 2003 12.63 12.72 12.63 12.67 71,064 +0.01(+0.07%)
Aug 15, 2003 12.62 12.66 12.61 12.66 100,646 +0.01(+0.05%)
Aug 14, 2003 12.55 12.68 12.53 12.66 53,723 +0.05(+0.37%)
Aug 13, 2003 12.67 12.67 12.56 12.61 197,892 -0.01(-0.09%)
Aug 12, 2003 12.59 12.63 12.50 12.62 103,026 +0.06(+0.52%)
Aug 11, 2003 12.56 12.59 12.51 12.56 31,962 +0.04(+0.28%)
Aug 08, 2003 12.48 12.56 12.48 12.52 88,065 +0.04(+0.35%)
Aug 07, 2003 12.47 12.50 12.43 12.48 198,232 +0.04(+0.31%)
Aug 06, 2003 12.40 12.54 12.40 12.44 27,541 +0.04(+0.33%)
Aug 05, 2003 12.51 12.58 12.40 12.40 23,461 -0.20(-1.61%)
Aug 04, 2003 12.47 12.60 12.41 12.60 97,926 +0.10(+0.78%)
Aug 01, 2003 12.64 12.64 12.50 12.51 15,300 -0.14(-1.07%)
Jul 31, 2003 12.75 12.84 12.61 12.64 72,084 -0.04(-0.28%)
Jul 30, 2003 12.72 12.72 12.63 12.68 18,021 -0.01(-0.05%)
Jul 29, 2003 12.78 12.78 12.61 12.68 31,622 -0.07(-0.58%)
Jul 28, 2003 12.79 12.82 12.73 12.76 63,244 -0.06(-0.46%)
Jul 25, 2003 12.74 12.83 12.66 12.81 24,821 +0.14(+1.09%)
Jul 24, 2003 12.78 12.88 12.68 12.68 58,823 -0.12(-0.92%)
Jul 23, 2003 12.73 12.81 12.72 12.79 54,403 +0.05(+0.42%)
Jul 22, 2003 12.73 12.81 12.62 12.74 83,645 +0.03(+0.23%)
Jul 21, 2003 12.76 12.76 12.67 12.71 126,488 -0.03(-0.23%)
Jul 18, 2003 12.73 12.78 12.65 12.74 35,362 +0.08(+0.63%)
Jul 17, 2003 12.76 12.76 12.62 12.66 27,881 -0.06(-0.46%)
Jul 16, 2003 12.73 12.73 12.63 12.72 124,108 -0.04(-0.35%)
Jul 15, 2003 12.79 12.80 12.71 12.76 26,181 -0.04(-0.28%)
Jul 14, 2003 12.92 12.96 12.80 12.80 23,801 -0.08(-0.62%)
Jul 11, 2003 12.83 12.93 12.76 12.88 49,303 +0.05(+0.37%)
Jul 10, 2003 12.84 12.85 12.76 12.83 21,421 -0.01(-0.05%)
Jul 09, 2003 12.90 12.96 12.78 12.84 47,263 -0.21(-1.58%)
Jul 08, 2003 12.98 13.05 12.91 13.04 38,082 +0.04(+0.32%)
Jul 07, 2003 13.03 13.08 12.97 13.00 97,926 +0.02(+0.16%)
Jul 03, 2003 12.96 13.04 12.94 12.98 93,166 -0.03(-0.25%)
Jul 02, 2003 13.00 13.03 12.94 13.01 62,904 +0.04(+0.32%)
Jul 01, 2003 12.82 12.97 12.75 12.97 61,543 +0.11(+0.82%)
Jun 30, 2003 12.85 12.89 12.77 12.87 47,263 +0.09(+0.69%)
Jun 27, 2003 12.84 12.94 12.78 12.78 52,023 -0.09(-0.71%)
Jun 26, 2003 12.79 12.87 12.72 12.87 151,309 +0.07(+0.53%)
Jun 25, 2003 12.97 12.98 12.78 12.80 46,583 -0.16(-1.27%)
Jun 24, 2003 12.79 12.98 12.79 12.97 163,890 +0.12(+0.94%)
Jun 23, 2003 12.88 12.88 12.72 12.85 39,442 -0.03(-0.25%)
Jun 20, 2003 12.87 12.96 12.81 12.88 21,421 -0.02(-0.18%)
Jun 19, 2003 13.10 13.10 12.85 12.90 62,904 -0.16(-1.19%)
Jun 18, 2003 13.03 13.08 12.94 13.06 200,952 +0.03(+0.23%)
Jun 17, 2003 13.12 13.14 12.98 13.03 108,467 -0.04(-0.31%)
Jun 16, 2003 12.88 13.11 12.88 13.07 103,706 +0.21(+1.67%)
Jun 13, 2003 12.96 12.96 12.83 12.86 136,348 -0.19(-1.44%)
Jun 12, 2003 13.01 13.04 12.88 13.04 68,004 +0.10(+0.77%)
Jun 11, 2003 12.94 12.99 12.87 12.94 73,104 +0.04(+0.34%)
Jun 10, 2003 12.82 12.90 12.81 12.90 139,409 +0.08(+0.60%)
Jun 09, 2003 12.94 12.94 12.81 12.82 26,181 -0.11(-0.82%)
Jun 06, 2003 12.94 13.02 12.86 12.93 47,263 -0.03(-0.25%)
Jun 05, 2003 13.00 13.00 12.86 12.96 91,465 -0.04(-0.27%)
Jun 04, 2003 12.83 13.00 12.81 13.00 46,923 +0.17(+1.33%)
Jun 03, 2003 12.82 12.88 12.75 12.83 200,612 +0.05(+0.41%)
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.