US Consumer Goods Ishares ETF (NY: IYK )

179.06 USD +2.30 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 42.80 43.55 42.80 43.48 22,900 +0.78(+1.83%)
May 29, 2003 42.93 43.22 42.70 42.70 18,600 -0.20(-0.47%)
May 28, 2003 43.05 43.05 42.75 42.90 28,300 +0.03(+0.07%)
May 27, 2003 42.42 43.06 42.37 42.87 32,100 +0.45(+1.06%)
May 23, 2003 42.40 42.57 42.36 42.42 5,200 +0.02(+0.05%)
May 22, 2003 41.61 42.55 41.60 42.40 16,200 +0.79(+1.90%)
May 21, 2003 41.40 41.76 41.09 41.61 8,500 +0.38(+0.92%)
May 20, 2003 41.20 41.46 40.94 41.23 10,500 +0.16(+0.39%)
May 19, 2003 41.15 41.35 40.98 41.07 14,200 -0.30(-0.73%)
May 16, 2003 41.35 41.79 41.32 41.37 11,000 -0.13(-0.31%)
May 15, 2003 41.20 41.64 41.15 41.50 11,800 +0.50(+1.22%)
May 14, 2003 41.15 41.28 40.93 41.00 29,400 +0.10(+0.24%)
May 13, 2003 40.90 41.31 40.80 40.90 31,900 +0.00(+0.00%)
May 12, 2003 40.70 41.26 40.70 40.90 31,700 +0.11(+0.27%)
May 09, 2003 40.33 40.94 40.33 40.79 35,100 +0.54(+1.34%)
May 08, 2003 40.40 40.61 40.16 40.25 13,100 -0.49(-1.20%)
May 07, 2003 40.47 40.79 40.47 40.74 7,000 +0.35(+0.87%)
May 06, 2003 40.35 40.51 40.19 40.39 43,000 +0.10(+0.25%)
May 05, 2003 40.55 40.55 40.03 40.29 31,600 +0.14(+0.35%)
May 02, 2003 39.72 40.27 39.72 40.15 9,300 +0.13(+0.32%)
May 01, 2003 40.05 40.11 39.30 40.02 22,900 +0.12(+0.30%)
Apr 30, 2003 40.00 40.20 39.90 39.90 41,400 -0.17(-0.42%)
Apr 29, 2003 40.15 40.31 39.79 40.07 30,500 +0.17(+0.43%)
Apr 28, 2003 39.25 40.10 39.25 39.90 62,300 +0.65(+1.66%)
Apr 25, 2003 39.90 39.90 39.25 39.25 8,900 -0.58(-1.46%)
Apr 24, 2003 39.85 40.11 39.66 39.83 5,100 -0.47(-1.17%)
Apr 23, 2003 40.25 40.30 39.80 40.30 32,000 +0.15(+0.37%)
Apr 22, 2003 39.20 40.16 39.20 40.15 12,000 +0.75(+1.90%)
Apr 21, 2003 39.90 39.90 39.40 39.40 4,100 -0.31(-0.78%)
Apr 17, 2003 39.00 39.71 39.00 39.71 5,000 +0.66(+1.69%)
Apr 16, 2003 39.50 39.50 38.81 39.05 75,200 -0.85(-2.13%)
Apr 15, 2003 39.81 40.10 39.60 39.90 13,500 +0.19(+0.48%)
Apr 14, 2003 39.15 39.83 39.15 39.71 77,900 +0.42(+1.07%)
Apr 11, 2003 39.45 39.55 39.07 39.29 6,900 +0.23(+0.59%)
Apr 10, 2003 39.04 39.09 38.86 39.06 5,500 +0.02(+0.05%)
Apr 09, 2003 39.38 39.79 38.97 39.04 8,900 -0.09(-0.23%)
Apr 08, 2003 38.91 39.34 38.91 39.13 109,400 +0.22(+0.57%)
Apr 07, 2003 38.89 39.75 38.89 38.91 20,500 +0.02(+0.05%)
Apr 04, 2003 39.08 39.10 38.67 38.89 93,800 +0.21(+0.54%)
Apr 03, 2003 39.50 39.50 38.68 38.68 48,800 -0.60(-1.53%)
Apr 02, 2003 38.50 39.29 38.50 39.28 19,600 +0.88(+2.29%)
Apr 01, 2003 38.26 38.53 38.18 38.40 3,800 +0.06(+0.16%)
Mar 31, 2003 38.82 38.82 37.94 38.34 16,800 -0.61(-1.57%)
Mar 28, 2003 39.11 39.11 38.67 38.95 4,800 -0.16(-0.41%)
Mar 27, 2003 39.00 39.54 38.77 39.11 62,600 -0.08(-0.20%)
Mar 26, 2003 39.05 39.35 39.05 39.19 6,800 -0.08(-0.20%)
Mar 25, 2003 39.00 39.54 39.00 39.27 10,300 +0.07(+0.18%)
Mar 24, 2003 39.30 39.56 38.87 39.20 37,600 -0.95(-2.37%)
Mar 21, 2003 39.95 40.28 39.55 40.15 40,700 +0.79(+2.01%)
Mar 20, 2003 39.40 39.63 39.00 39.36 10,400 -0.10(-0.25%)
Mar 19, 2003 38.88 39.46 38.82 39.46 73,400 +0.87(+2.25%)
Mar 18, 2003 39.00 39.00 38.40 38.59 44,000 -0.38(-0.98%)
Mar 17, 2003 37.75 38.99 37.75 38.97 34,000 +0.88(+2.31%)
Mar 14, 2003 38.10 38.29 37.86 38.09 10,600 +0.27(+0.71%)
Mar 13, 2003 37.70 37.92 37.47 37.82 6,200 +0.61(+1.64%)
Mar 12, 2003 36.90 37.21 36.83 37.21 6,200 +0.31(+0.84%)
Mar 11, 2003 36.87 37.29 36.81 36.90 10,300 +0.29(+0.79%)
Mar 10, 2003 37.17 37.17 36.61 36.61 108,100 -0.56(-1.51%)
Mar 07, 2003 37.00 37.35 36.61 37.17 66,900 -0.01(-0.03%)
Mar 06, 2003 37.35 37.62 37.00 37.18 37,700 -0.48(-1.27%)
Mar 05, 2003 37.20 37.66 37.08 37.66 23,600 +0.03(+0.08%)
Mar 04, 2003 38.05 38.19 37.63 37.63 5,300 -0.48(-1.26%)
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.