US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.25 15.27 15.21 15.21 88,411 -0.05(-0.33%)
May 27, 2004 15.11 15.28 15.11 15.26 197,906 +0.15(+0.97%)
May 26, 2004 15.06 15.13 15.01 15.12 171,043 +0.04(+0.25%)
May 25, 2004 14.82 15.08 14.76 15.08 295,840 +0.29(+1.93%)
May 24, 2004 14.98 14.98 14.78 14.79 127,517 -0.11(-0.71%)
May 21, 2004 14.91 15.03 14.90 14.90 154,720 -0.05(-0.35%)
May 20, 2004 14.85 14.97 14.83 14.95 97,933 +0.08(+0.53%)
May 19, 2004 15.01 15.02 14.83 14.87 205,727 -0.09(-0.59%)
May 18, 2004 14.92 14.98 14.87 14.96 115,275 +0.05(+0.34%)
May 17, 2004 14.88 14.96 14.81 14.91 172,743 -0.08(-0.51%)
May 14, 2004 14.94 15.04 14.80 14.99 647,107 +0.11(+0.73%)
May 13, 2004 15.03 15.03 14.86 14.88 141,799 -0.12(-0.82%)
May 12, 2004 15.09 15.09 14.78 15.00 388,672 -0.14(-0.93%)
May 11, 2004 15.09 15.14 15.01 15.14 446,480 +0.06(+0.43%)
May 10, 2004 15.20 15.31 15.04 15.08 505,988 -0.21(-1.35%)
May 07, 2004 15.48 15.52 15.28 15.28 737,219 -0.23(-1.48%)
May 06, 2004 15.47 15.51 15.40 15.51 353,307 +0.01(+0.04%)
May 05, 2004 15.47 15.51 15.41 15.51 98,613 +0.03(+0.21%)
May 04, 2004 15.50 15.54 15.37 15.47 838,893 -0.01(-0.09%)
May 03, 2004 15.39 15.49 15.35 15.49 634,525 +0.08(+0.52%)
Apr 30, 2004 15.42 15.49 15.32 15.41 497,827 +0.06(+0.38%)
Apr 29, 2004 15.29 15.40 15.25 15.35 137,378 +0.06(+0.40%)
Apr 28, 2004 15.42 15.42 15.24 15.29 213,208 -0.15(-0.95%)
Apr 27, 2004 15.47 15.53 15.41 15.44 304,341 +0.04(+0.29%)
Apr 26, 2004 15.48 15.49 15.37 15.39 136,018 -0.08(-0.51%)
Apr 23, 2004 15.50 15.50 15.37 15.47 173,083 -0.03(-0.21%)
Apr 22, 2004 15.29 15.50 15.26 15.50 190,765 +0.21(+1.39%)
Apr 21, 2004 15.24 15.29 15.16 15.29 129,217 +0.06(+0.39%)
Apr 20, 2004 15.38 15.38 15.23 15.23 186,685 -0.13(-0.86%)
Apr 19, 2004 15.35 15.39 15.25 15.37 830,052 +0.07(+0.44%)
Apr 16, 2004 15.26 15.30 15.23 15.30 164,922 +0.08(+0.52%)
Apr 15, 2004 15.20 15.23 15.13 15.22 176,483 +0.06(+0.39%)
Apr 14, 2004 15.07 15.17 15.02 15.16 97,593 +0.03(+0.19%)
Apr 13, 2004 15.28 15.28 15.07 15.13 283,258 -0.07(-0.44%)
Apr 12, 2004 15.23 15.27 15.20 15.20 94,192 -0.04(-0.23%)
Apr 08, 2004 15.29 15.29 15.17 15.23 325,424 +0.02(+0.15%)
Apr 07, 2004 15.20 15.25 15.15 15.21 279,177 -0.04(-0.25%)
Apr 06, 2004 15.14 15.25 15.11 15.25 95,212 +0.09(+0.62%)
Apr 05, 2004 15.12 15.18 15.06 15.15 430,498 +0.01(+0.06%)
Apr 02, 2004 15.23 15.23 15.08 15.14 1,077,606 +0.04(+0.23%)
Apr 01, 2004 15.04 15.12 15.01 15.11 406,015 +0.16(+1.04%)
Mar 31, 2004 15.00 15.04 14.86 14.95 369,970 -0.01(-0.10%)
Mar 30, 2004 14.82 14.97 14.82 14.97 119,016 +0.12(+0.83%)
Mar 29, 2004 14.75 14.85 14.74 14.85 152,340 +0.16(+1.12%)
Mar 26, 2004 14.67 14.74 14.63 14.68 471,303 -0.07(-0.48%)
Mar 25, 2004 14.65 14.75 14.58 14.75 110,514 +0.18(+1.23%)
Mar 24, 2004 14.58 14.59 14.46 14.57 150,640 +0.06(+0.41%)
Mar 23, 2004 14.60 14.62 14.51 14.51 184,645 -0.08(-0.56%)
Mar 22, 2004 14.65 14.70 14.51 14.60 443,760 -0.15(-1.04%)
Mar 19, 2004 14.79 14.86 14.75 14.75 351,947 -0.08(-0.55%)
Mar 18, 2004 14.84 14.88 14.76 14.83 571,277 -0.04(-0.24%)
Mar 17, 2004 14.73 14.87 14.70 14.87 186,685 +0.19(+1.32%)
Mar 16, 2004 14.70 14.70 14.56 14.67 212,868 +0.05(+0.34%)
Mar 15, 2004 14.81 14.81 14.57 14.62 73,109 -0.18(-1.23%)
Mar 12, 2004 14.82 14.82 14.66 14.80 826,992 +0.03(+0.22%)
Mar 11, 2004 15.00 15.06 14.77 14.77 416,896 -0.33(-2.18%)
Mar 10, 2004 15.14 15.26 15.09 15.10 345,146 +0.01(+0.10%)
Mar 09, 2004 15.04 15.09 14.98 15.09 170,703 -0.01(-0.10%)
Mar 08, 2004 15.12 15.16 15.04 15.10 364,529 -0.01(-0.10%)
Mar 05, 2004 14.97 15.12 14.96 15.12 789,586 +0.16(+1.06%)
Mar 04, 2004 15.04 15.04 14.95 14.96 279,177 -0.09(-0.57%)
Mar 03, 2004 15.01 15.05 14.95 15.04 634,866 +0.10(+0.69%)
Mar 02, 2004 15.06 15.12 14.94 14.94 379,491 -0.20(-1.32%)
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.