US Consumer Goods Ishares ETF (NY: IYK )

176.76 USD +1.12 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 48.58 48.68 48.30 48.30 76,300 -0.20(-0.41%)
Dec 30, 2003 48.28 48.48 48.28 48.50 140,100 +0.19(+0.39%)
Dec 29, 2003 47.89 48.26 47.89 48.31 15,400 +0.32(+0.67%)
Dec 26, 2003 48.00 48.04 47.86 47.99 3,700 +0.02(+0.04%)
Dec 24, 2003 48.00 48.05 47.84 47.97 5,800 -0.13(-0.27%)
Dec 23, 2003 48.19 48.20 47.87 48.10 32,700 +0.13(+0.27%)
Dec 22, 2003 47.87 47.97 47.66 47.97 74,900 +0.12(+0.25%)
Dec 19, 2003 48.02 48.02 47.80 47.85 31,500 +0.00(+0.00%)
Dec 18, 2003 47.73 47.93 47.59 47.85 26,700 +0.19(+0.40%)
Dec 17, 2003 47.60 47.72 47.55 47.66 17,900 -0.02(-0.04%)
Dec 16, 2003 47.54 47.68 47.36 47.68 12,800 +0.12(+0.25%)
Dec 15, 2003 47.64 47.75 47.54 47.56 62,000 +0.26(+0.55%)
Dec 12, 2003 47.11 47.28 46.84 47.30 17,100 +0.12(+0.25%)
Dec 11, 2003 47.04 47.40 46.95 47.18 30,800 +0.22(+0.47%)
Dec 10, 2003 47.04 47.09 46.72 46.96 24,500 -0.09(-0.19%)
Dec 09, 2003 47.30 47.30 47.04 47.05 23,300 -0.35(-0.74%)
Dec 08, 2003 47.24 47.36 47.00 47.40 136,700 +0.38(+0.81%)
Dec 05, 2003 47.22 47.25 46.94 47.02 24,800 -0.23(-0.49%)
Dec 04, 2003 47.28 47.32 47.13 47.25 38,700 +0.07(+0.15%)
Dec 03, 2003 47.62 47.64 47.18 47.18 20,200 -0.22(-0.46%)
Dec 02, 2003 47.42 47.53 47.25 47.40 114,900 -0.13(-0.27%)
Dec 01, 2003 47.29 47.53 47.19 47.53 110,600 +0.27(+0.57%)
Nov 28, 2003 47.05 47.26 47.00 47.26 12,100 +0.16(+0.34%)
Nov 26, 2003 47.10 47.10 46.71 47.10 17,200 +0.12(+0.26%)
Nov 25, 2003 46.65 46.98 46.65 46.98 93,300 +0.26(+0.56%)
Nov 24, 2003 46.26 46.78 46.62 46.72 20,700 +0.46(+0.99%)
Nov 21, 2003 46.05 46.30 46.12 46.26 13,600 +0.21(+0.46%)
Nov 20, 2003 46.20 46.46 46.05 46.05 11,800 -0.33(-0.71%)
Nov 19, 2003 46.12 46.43 46.06 46.38 44,100 +0.20(+0.43%)
Nov 18, 2003 46.38 46.47 46.02 46.18 16,100 -0.16(-0.35%)
Nov 17, 2003 46.16 46.34 46.00 46.34 22,600 -0.10(-0.22%)
Nov 14, 2003 46.67 46.72 46.22 46.44 105,400 -0.17(-0.36%)
Nov 13, 2003 46.36 46.60 46.36 46.61 18,600 -0.06(-0.13%)
Nov 12, 2003 46.09 46.67 46.06 46.67 70,100 +0.61(+1.32%)
Nov 11, 2003 46.07 46.10 45.91 46.06 43,800 +0.06(+0.13%)
Nov 10, 2003 46.21 46.21 46.00 46.00 143,400 -0.30(-0.65%)
Nov 07, 2003 46.16 46.41 46.20 46.30 13,900 +0.14(+0.30%)
Nov 06, 2003 45.90 46.21 45.79 46.16 13,900 +0.31(+0.68%)
Nov 05, 2003 46.19 45.97 45.72 45.85 13,300 -0.22(-0.48%)
Nov 04, 2003 46.19 46.19 46.02 46.07 26,327 -0.14(-0.30%)
Nov 03, 2003 46.11 46.21 46.11 46.21 37,973 +0.49(+1.07%)
Oct 31, 2003 45.86 45.86 45.70 45.72 50,400 -0.12(-0.26%)
Oct 30, 2003 45.76 45.84 45.76 45.84 16,900 +0.14(+0.31%)
Oct 29, 2003 45.40 45.79 45.40 45.70 30,700 +0.20(+0.44%)
Oct 28, 2003 45.07 45.50 45.11 45.50 113,000 +0.43(+0.95%)
Oct 27, 2003 45.00 45.33 44.92 45.07 22,200 +0.02(+0.04%)
Oct 24, 2003 44.85 45.05 44.64 45.05 9,500 +0.08(+0.18%)
Oct 23, 2003 44.95 45.11 44.84 44.97 19,600 -0.13(-0.29%)
Oct 22, 2003 45.17 45.22 44.87 45.10 10,000 -0.06(-0.13%)
Oct 21, 2003 45.28 45.28 45.16 45.16 10,500 -0.08(-0.18%)
Oct 20, 2003 45.15 45.17 45.15 45.24 9,300 +0.28(+0.62%)
Oct 17, 2003 45.04 45.39 44.96 44.96 34,200 -0.45(-0.99%)
Oct 16, 2003 45.15 45.41 45.09 45.41 18,400 +0.16(+0.35%)
Oct 15, 2003 45.43 45.44 45.14 45.25 29,400 -0.18(-0.40%)
Oct 14, 2003 45.35 45.36 45.16 45.43 199,500 +0.13(+0.29%)
Oct 13, 2003 45.33 45.50 45.21 45.30 69,700 +0.15(+0.33%)
Oct 10, 2003 45.15 45.29 45.09 45.15 120,000 +0.01(+0.02%)
Oct 09, 2003 45.45 45.58 45.40 45.14 59,600 -0.06(-0.13%)
Oct 08, 2003 45.06 45.26 45.03 45.20 56,000 -0.07(-0.15%)
Oct 07, 2003 45.12 45.27 44.98 45.27 57,300 +0.14(+0.31%)
Oct 06, 2003 45.08 45.15 44.85 45.13 129,300 +0.13(+0.29%)
Oct 03, 2003 45.03 45.23 44.95 45.00 137,600 +0.23(+0.51%)
Oct 02, 2003 44.72 44.72 44.54 44.77 46,500 +0.13(+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.