US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 37.91 37.91 37.60 37.63 68,205 -0.21(-0.55%)
Nov 29, 2004 38.05 38.05 37.54 37.83 60,883 +0.04(+0.10%)
Nov 26, 2004 37.91 37.93 37.80 37.80 27,933 -0.07(-0.19%)
Nov 24, 2004 37.65 37.87 37.65 37.87 43,391 +0.21(+0.57%)
Nov 23, 2004 37.80 37.80 37.40 37.66 39,865 -0.06(-0.16%)
Nov 22, 2004 37.61 37.76 37.48 37.71 51,934 +0.10(+0.27%)
Nov 19, 2004 38.09 38.09 37.54 37.61 50,306 -0.40(-1.05%)
Nov 18, 2004 38.05 38.14 37.95 38.01 63,866 +0.15(+0.41%)
Nov 17, 2004 37.68 38.11 37.68 37.85 25,085 +0.26(+0.69%)
Nov 16, 2004 37.80 37.80 37.57 37.60 59,527 -0.18(-0.49%)
Nov 15, 2004 37.91 37.91 37.62 37.78 79,053 -0.11(-0.29%)
Nov 12, 2004 37.61 37.89 37.49 37.89 165,294 +0.28(+0.75%)
Nov 11, 2004 37.17 37.68 37.17 37.61 48,137 +0.32(+0.85%)
Nov 10, 2004 37.09 37.43 37.09 37.29 50,035 +0.22(+0.60%)
Nov 09, 2004 37.09 37.35 37.06 37.07 23,187 -0.10(-0.28%)
Nov 08, 2004 37.24 37.24 37.04 37.18 41,221 +0.03(+0.08%)
Nov 05, 2004 37.11 37.21 36.94 37.15 87,460 +0.16(+0.44%)
Nov 04, 2004 36.14 37.04 36.11 36.98 67,256 +0.92(+2.56%)
Nov 03, 2004 36.14 36.26 35.93 36.06 53,561 +0.47(+1.33%)
Nov 02, 2004 35.62 35.96 35.59 35.59 45,967 +0.06(+0.17%)
Nov 01, 2004 35.55 35.67 35.41 35.53 34,306 +0.09(+0.25%)
Oct 29, 2004 35.58 35.66 35.43 35.44 21,017 -0.14(-0.39%)
Oct 28, 2004 35.25 35.69 35.25 35.58 49,357 +0.15(+0.42%)
Oct 27, 2004 35.18 35.44 34.82 35.44 92,071 +0.26(+0.73%)
Oct 26, 2004 34.70 35.18 34.44 35.18 611,547 +0.49(+1.42%)
Oct 25, 2004 34.92 34.94 34.61 34.68 205,702 -0.28(-0.80%)
Oct 22, 2004 35.29 35.40 34.96 34.96 24,136 -0.32(-0.92%)
Oct 21, 2004 35.18 35.39 35.05 35.29 52,476 +0.10(+0.29%)
Oct 20, 2004 35.03 35.18 34.90 35.18 49,628 +0.14(+0.40%)
Oct 19, 2004 35.33 35.35 35.03 35.04 91,257 -0.24(-0.69%)
Oct 18, 2004 35.10 35.29 34.93 35.29 57,900 +0.21(+0.59%)
Oct 15, 2004 35.07 35.30 35.03 35.08 22,238 +0.08(+0.23%)
Oct 14, 2004 35.00 35.20 34.93 35.00 565,851 +0.00(+0.00%)
Oct 13, 2004 35.18 35.29 34.93 35.00 31,187 -0.17(-0.48%)
Oct 12, 2004 35.14 35.24 35.03 35.17 42,713 -0.12(-0.33%)
Oct 11, 2004 35.39 35.39 35.18 35.29 18,983 +0.10(+0.27%)
Oct 08, 2004 35.36 35.52 35.17 35.19 26,441 -0.30(-0.83%)
Oct 07, 2004 35.91 35.91 35.49 35.49 93,155 -0.29(-0.80%)
Oct 06, 2004 35.77 35.87 35.66 35.77 35,662 +0.10(+0.27%)
Oct 05, 2004 35.80 35.91 35.68 35.68 34,984 -0.28(-0.78%)
Oct 04, 2004 36.13 36.13 35.87 35.96 29,696 +0.10(+0.27%)
Oct 01, 2004 35.66 35.95 35.62 35.86 61,019 +0.38(+1.06%)
Sep 30, 2004 35.29 35.57 35.29 35.49 34,984 +0.12(+0.33%)
Sep 29, 2004 35.07 35.37 35.04 35.37 112,004 +0.15(+0.44%)
Sep 28, 2004 34.96 35.21 34.93 35.21 130,174 +0.32(+0.91%)
Sep 27, 2004 35.14 35.14 34.90 34.90 27,933 -0.26(-0.73%)
Sep 24, 2004 35.21 35.29 35.08 35.16 39,594 -0.19(-0.54%)
Sep 23, 2004 35.29 35.50 35.29 35.35 88,274 +0.04(+0.10%)
Sep 22, 2004 35.51 35.61 35.31 35.31 88,952 -0.38(-1.05%)
Sep 21, 2004 35.40 35.83 35.40 35.69 142,513 -0.15(-0.43%)
Sep 20, 2004 35.99 36.06 35.83 35.84 54,374 -0.77(-2.10%)
Sep 17, 2004 36.54 36.74 36.42 36.61 120,411 +0.15(+0.40%)
Sep 16, 2004 36.65 36.67 36.36 36.46 195,125 -0.07(-0.20%)
Sep 15, 2004 36.62 36.71 36.53 36.53 53,154 -0.38(-1.02%)
Sep 14, 2004 36.87 37.01 36.80 36.91 32,543 -0.01(-0.04%)
Sep 13, 2004 36.86 36.98 36.74 36.93 77,426 +0.10(+0.28%)
Sep 10, 2004 36.80 36.89 36.63 36.82 26,712 -0.10(-0.28%)
Sep 09, 2004 36.95 37.07 36.70 36.93 21,831 -0.10(-0.28%)
Sep 08, 2004 37.35 37.35 36.96 37.03 30,102 -0.32(-0.87%)
Sep 07, 2004 37.57 37.57 37.29 37.35 66,036 -0.04(-0.12%)
Sep 03, 2004 37.24 37.45 37.24 37.40 76,884 +0.16(+0.44%)
Sep 02, 2004 36.98 37.24 36.80 37.23 18,441 +0.40(+1.08%)
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.