US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.20%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 35.13 35.41 35.13 35.33 35,141 +0.12(+0.33%)
Sep 29, 2004 34.91 35.21 34.88 35.21 112,506 +0.15(+0.44%)
Sep 28, 2004 34.80 35.06 34.78 35.06 130,757 +0.32(+0.91%)
Sep 27, 2004 34.98 34.98 34.74 34.74 28,058 -0.26(-0.73%)
Sep 24, 2004 35.06 35.13 34.92 35.00 39,772 -0.19(-0.54%)
Sep 23, 2004 35.13 35.34 35.13 35.19 88,670 +0.04(+0.10%)
Sep 22, 2004 35.35 35.45 35.15 35.15 89,351 -0.37(-1.05%)
Sep 21, 2004 35.24 35.67 35.24 35.53 143,152 -0.15(-0.43%)
Sep 20, 2004 35.83 35.90 35.67 35.68 54,618 -0.76(-2.09%)
Sep 17, 2004 36.38 36.58 36.25 36.44 120,951 +0.15(+0.40%)
Sep 16, 2004 36.49 36.50 36.20 36.30 196,000 -0.07(-0.20%)
Sep 15, 2004 36.45 36.55 36.37 36.37 53,392 -0.37(-1.02%)
Sep 14, 2004 36.71 36.85 36.64 36.75 32,689 -0.01(-0.04%)
Sep 13, 2004 36.69 36.82 36.58 36.76 77,773 +0.10(+0.28%)
Sep 10, 2004 36.64 36.72 36.47 36.66 26,832 -0.10(-0.28%)
Sep 09, 2004 36.78 36.91 36.54 36.76 21,929 -0.10(-0.28%)
Sep 08, 2004 37.19 37.19 36.80 36.86 30,237 -0.32(-0.87%)
Sep 07, 2004 37.41 37.41 37.12 37.19 66,332 -0.04(-0.12%)
Sep 03, 2004 37.08 37.28 37.08 37.23 77,228 +0.16(+0.44%)
Sep 02, 2004 36.82 37.08 36.64 37.07 18,524 +0.40(+1.08%)
Sep 01, 2004 36.71 36.71 36.55 36.67 312,048 +0.29(+0.81%)
Aug 31, 2004 36.49 36.56 36.24 36.38 75,866 +0.04(+0.10%)
Aug 30, 2004 36.56 36.56 36.34 36.34 18,524 -0.27(-0.74%)
Aug 27, 2004 36.47 36.65 36.47 36.61 18,932 +0.06(+0.16%)
Aug 26, 2004 36.31 36.61 36.31 36.55 28,739 +0.14(+0.38%)
Aug 25, 2004 36.12 36.42 36.02 36.42 18,932 +0.21(+0.59%)
Aug 24, 2004 36.34 36.38 36.11 36.20 112,914 -0.04(-0.10%)
Aug 23, 2004 36.20 36.36 36.14 36.24 20,703 +0.04(+0.10%)
Aug 20, 2004 35.97 36.20 35.83 36.20 18,796 +0.24(+0.67%)
Aug 19, 2004 35.90 36.08 35.74 35.96 19,068 -0.09(-0.24%)
Aug 18, 2004 35.90 36.16 35.82 36.05 43,858 +0.29(+0.82%)
Aug 17, 2004 35.89 36.01 35.75 35.75 345,691 -0.14(-0.39%)
Aug 16, 2004 35.79 35.92 35.58 35.89 99,294 +0.23(+0.64%)
Aug 13, 2004 35.69 35.80 35.50 35.67 47,944 +0.01(+0.02%)
Aug 12, 2004 35.75 35.89 35.63 35.66 36,503 -0.26(-0.72%)
Aug 11, 2004 35.53 35.92 35.42 35.92 27,377 +0.34(+0.97%)
Aug 10, 2004 35.20 35.57 35.20 35.57 23,563 +0.40(+1.13%)
Aug 09, 2004 35.30 35.31 35.13 35.17 73,415 +0.05(+0.15%)
Aug 06, 2004 35.31 35.46 35.12 35.12 214,797 -0.34(-0.95%)
Aug 05, 2004 35.86 35.97 35.46 35.46 20,158 -0.45(-1.25%)
Aug 04, 2004 35.75 36.05 35.70 35.91 88,534 -0.03(-0.08%)
Aug 03, 2004 36.12 36.19 35.94 35.94 69,737 -0.27(-0.75%)
Aug 02, 2004 35.68 36.22 35.68 36.21 215,750 +0.44(+1.23%)
Jul 30, 2004 35.68 35.89 35.67 35.77 36,911 +0.04(+0.12%)
Jul 29, 2004 36.16 36.16 35.64 35.73 119,725 -0.46(-1.28%)
Jul 28, 2004 36.05 36.22 35.71 36.19 140,428 -0.01(-0.02%)
Jul 27, 2004 36.13 36.36 36.06 36.20 65,787 +0.07(+0.20%)
Jul 26, 2004 36.16 36.26 35.90 36.12 88,397 -0.11(-0.30%)
Jul 23, 2004 36.78 36.78 35.97 36.23 170,121 -0.48(-1.32%)
Jul 22, 2004 36.89 36.92 36.56 36.72 61,973 -0.28(-0.75%)
Jul 21, 2004 37.59 37.74 37.00 37.00 45,084 -0.59(-1.58%)
Jul 20, 2004 37.63 37.73 37.47 37.59 95,480 -0.02(-0.06%)
Jul 19, 2004 37.66 37.80 37.44 37.61 75,866 -0.08(-0.21%)
Jul 16, 2004 38.10 38.10 37.60 37.69 104,470 -0.15(-0.41%)
Jul 15, 2004 38.07 38.07 37.77 37.85 36,094 -0.18(-0.46%)
Jul 14, 2004 37.85 38.21 37.85 38.02 93,028 +0.00(+0.00%)
Jul 13, 2004 38.14 38.14 37.88 38.02 51,485 +0.02(+0.06%)
Jul 12, 2004 38.03 38.21 37.83 38.00 141,654 -0.13(-0.35%)
Jul 09, 2004 38.14 38.17 37.99 38.13 85,401 +0.17(+0.44%)
Jul 08, 2004 37.85 38.27 37.85 37.96 62,791 -0.01(-0.02%)
Jul 07, 2004 38.18 38.18 37.94 37.97 53,392 -0.17(-0.44%)
Jul 06, 2004 38.18 38.25 38.04 38.14 78,591 +0.04(+0.10%)
Jul 02, 2004 38.29 38.40 38.06 38.10 51,213 -0.18(-0.48%)
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.