US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.67 35.74 35.46 35.46 103,925 -0.15(-0.41%)
Dec 30, 2003 35.45 35.59 35.45 35.61 190,824 +0.14(+0.39%)
Dec 29, 2003 35.16 35.43 35.16 35.47 20,975 +0.23(+0.67%)
Dec 26, 2003 35.24 35.27 35.14 35.23 5,039 +0.01(+0.04%)
Dec 24, 2003 35.24 35.28 35.12 35.22 7,899 -0.10(-0.27%)
Dec 23, 2003 35.38 35.39 35.15 35.31 44,539 +0.10(+0.27%)
Dec 22, 2003 35.15 35.22 34.99 35.22 102,018 +0.09(+0.25%)
Dec 19, 2003 35.26 35.26 35.09 35.13 42,904 +0.00(+0.00%)
Dec 18, 2003 35.04 35.19 34.94 35.13 36,367 +0.14(+0.40%)
Dec 17, 2003 34.95 35.04 34.91 34.99 24,380 -0.01(-0.04%)
Dec 16, 2003 34.90 35.01 34.77 35.01 17,434 +0.09(+0.25%)
Dec 15, 2003 34.98 35.06 34.90 34.92 84,447 +0.19(+0.55%)
Dec 12, 2003 34.59 34.71 34.39 34.73 23,291 +0.09(+0.25%)
Dec 11, 2003 34.54 34.80 34.47 34.64 41,951 +0.16(+0.47%)
Dec 10, 2003 34.54 34.57 34.30 34.48 33,370 -0.07(-0.19%)
Dec 09, 2003 34.73 34.73 34.54 34.54 31,736 -0.26(-0.74%)
Dec 08, 2003 34.68 34.77 34.51 34.80 186,193 +0.28(+0.81%)
Dec 05, 2003 34.67 34.69 34.46 34.52 33,779 -0.17(-0.49%)
Dec 04, 2003 34.71 34.74 34.60 34.69 52,711 +0.05(+0.15%)
Dec 03, 2003 34.96 34.98 34.64 34.64 27,513 -0.16(-0.46%)
Dec 02, 2003 34.81 34.90 34.69 34.80 156,500 -0.10(-0.27%)
Dec 01, 2003 34.72 34.90 34.65 34.90 150,644 +0.20(+0.57%)
Nov 28, 2003 34.54 34.70 34.51 34.70 16,480 +0.12(+0.34%)
Nov 26, 2003 34.58 34.58 34.29 34.58 23,427 +0.09(+0.26%)
Nov 25, 2003 34.25 34.49 34.25 34.49 127,080 +0.19(+0.56%)
Nov 24, 2003 33.96 34.34 34.23 34.30 28,194 +0.34(+0.99%)
Nov 21, 2003 33.81 33.99 33.86 33.96 18,524 +0.15(+0.46%)
Nov 20, 2003 33.92 34.11 33.81 33.81 16,072 -0.24(-0.71%)
Nov 19, 2003 33.86 34.09 33.82 34.05 60,066 +0.15(+0.43%)
Nov 18, 2003 34.05 34.12 33.79 33.90 21,929 -0.12(-0.35%)
Nov 17, 2003 33.89 34.02 33.77 34.02 30,782 -0.07(-0.22%)
Nov 14, 2003 34.26 34.30 33.93 34.10 143,561 -0.12(-0.36%)
Nov 13, 2003 34.04 34.21 34.04 34.22 25,334 -0.04(-0.13%)
Nov 12, 2003 33.84 34.26 33.82 34.26 95,480 +0.45(+1.32%)
Nov 11, 2003 33.82 33.85 33.71 33.82 59,658 +0.04(+0.13%)
Nov 10, 2003 33.93 33.93 33.77 33.77 195,319 -0.22(-0.65%)
Nov 07, 2003 33.89 34.07 33.92 33.99 18,932 +0.10(+0.30%)
Nov 06, 2003 33.70 33.93 33.62 33.89 18,932 +0.23(+0.68%)
Nov 05, 2003 33.91 33.75 33.57 33.66 18,115 -0.16(-0.48%)
Nov 04, 2003 33.91 33.91 33.79 33.82 35,859 -0.10(-0.30%)
Nov 03, 2003 33.85 33.93 33.85 33.93 51,721 +0.36(+1.07%)
Oct 31, 2003 33.67 33.67 33.55 33.57 68,647 -0.09(-0.26%)
Oct 30, 2003 33.60 33.65 33.60 33.65 23,018 +0.10(+0.31%)
Oct 29, 2003 33.33 33.62 33.33 33.55 41,815 +0.15(+0.44%)
Oct 28, 2003 33.09 33.41 33.12 33.41 153,913 +0.32(+0.95%)
Oct 27, 2003 33.04 33.28 32.98 33.09 30,237 +0.01(+0.04%)
Oct 24, 2003 32.93 33.07 32.77 33.07 12,939 +0.06(+0.18%)
Oct 23, 2003 33.00 33.12 32.92 33.02 26,696 -0.10(-0.29%)
Oct 22, 2003 33.16 33.20 32.94 33.11 13,620 -0.04(-0.13%)
Oct 21, 2003 33.24 33.24 33.16 33.16 14,301 -0.06(-0.18%)
Oct 20, 2003 33.15 33.16 33.15 33.21 12,667 +0.21(+0.62%)
Oct 17, 2003 33.07 33.32 33.01 33.01 46,582 -0.33(-0.99%)
Oct 16, 2003 33.15 33.34 33.10 33.34 25,061 +0.12(+0.35%)
Oct 15, 2003 33.35 33.36 33.14 33.22 40,044 -0.13(-0.40%)
Oct 14, 2003 33.30 33.30 33.16 33.35 271,731 +0.10(+0.29%)
Oct 13, 2003 33.28 33.41 33.19 33.26 94,935 +0.11(+0.33%)
Oct 10, 2003 33.15 33.25 33.10 33.15 163,447 +0.01(+0.02%)
Oct 09, 2003 33.37 33.46 33.33 33.14 81,178 -0.04(-0.13%)
Oct 08, 2003 33.08 33.23 33.06 33.19 76,275 -0.05(-0.15%)
Oct 07, 2003 33.13 33.24 33.02 33.24 78,046 +0.10(+0.31%)
Oct 06, 2003 33.10 33.15 32.93 33.13 176,114 +0.10(+0.29%)
Oct 03, 2003 33.06 33.21 33.00 33.04 187,419 +0.17(+0.51%)
Oct 02, 2003 32.83 32.83 32.70 32.87 63,335 +0.10(+0.29%)
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.