Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.45 35.52 35.25 35.25 104,557 -0.15(-0.41%)
Dec 30, 2003 35.23 35.38 35.23 35.39 191,985 +0.14(+0.39%)
Dec 29, 2003 34.95 35.22 34.95 35.25 21,103 +0.23(+0.67%)
Dec 26, 2003 35.03 35.06 34.93 35.02 5,070 +0.01(+0.04%)
Dec 24, 2003 35.03 35.06 34.91 35.01 7,948 -0.09(-0.27%)
Dec 23, 2003 35.17 35.17 34.93 35.10 44,810 +0.09(+0.27%)
Dec 22, 2003 34.93 35.01 34.78 35.01 102,638 +0.09(+0.25%)
Dec 19, 2003 35.04 35.04 34.88 34.92 43,165 +0.00(+0.00%)
Dec 18, 2003 34.83 34.98 34.73 34.92 36,588 +0.14(+0.40%)
Dec 17, 2003 34.74 34.82 34.70 34.78 24,529 -0.01(-0.04%)
Dec 16, 2003 34.69 34.79 34.56 34.79 17,540 +0.09(+0.25%)
Dec 15, 2003 34.76 34.85 34.69 34.71 84,961 +0.19(+0.55%)
Dec 12, 2003 34.38 34.50 34.18 34.52 23,432 +0.09(+0.25%)
Dec 11, 2003 34.33 34.59 34.26 34.43 42,206 +0.16(+0.47%)
Dec 10, 2003 34.33 34.36 34.09 34.27 33,573 -0.07(-0.19%)
Dec 09, 2003 34.52 34.52 34.33 34.33 31,929 -0.26(-0.74%)
Dec 08, 2003 34.47 34.56 34.30 34.59 187,326 +0.28(+0.81%)
Dec 05, 2003 34.46 34.48 34.25 34.31 33,984 -0.17(-0.49%)
Dec 04, 2003 34.50 34.53 34.39 34.48 53,032 +0.05(+0.15%)
Dec 03, 2003 34.75 34.76 34.43 34.43 27,680 -0.16(-0.46%)
Dec 02, 2003 34.60 34.68 34.48 34.59 157,452 -0.09(-0.27%)
Dec 01, 2003 34.51 34.68 34.44 34.68 151,560 +0.20(+0.57%)
Nov 28, 2003 34.33 34.49 34.30 34.49 16,581 +0.12(+0.34%)
Nov 26, 2003 34.37 34.37 34.09 34.37 23,569 +0.09(+0.26%)
Nov 25, 2003 34.04 34.28 34.04 34.28 127,853 +0.19(+0.56%)
Nov 24, 2003 33.76 34.14 34.02 34.09 28,366 +0.34(+0.99%)
Nov 21, 2003 33.60 33.79 33.66 33.76 18,636 +0.15(+0.46%)
Nov 20, 2003 33.71 33.90 33.60 33.60 16,170 -0.24(-0.71%)
Nov 19, 2003 33.66 33.88 33.61 33.85 60,432 +0.15(+0.43%)
Nov 18, 2003 33.85 33.91 33.58 33.70 22,062 -0.12(-0.35%)
Nov 17, 2003 33.68 33.82 33.57 33.82 30,969 -0.07(-0.22%)
Nov 14, 2003 34.06 34.09 33.73 33.89 144,434 -0.12(-0.36%)
Nov 13, 2003 33.83 34.01 33.83 34.01 25,488 -0.04(-0.13%)
Nov 12, 2003 33.63 34.06 33.61 34.06 96,061 +0.45(+1.32%)
Nov 11, 2003 33.62 33.64 33.50 33.61 60,021 +0.04(+0.13%)
Nov 10, 2003 33.72 33.72 33.57 33.57 196,507 -0.22(-0.65%)
Nov 07, 2003 33.68 33.87 33.71 33.79 19,047 +0.10(+0.30%)
Nov 06, 2003 33.50 33.72 33.41 33.68 19,047 +0.23(+0.68%)
Nov 05, 2003 33.71 33.55 33.36 33.46 18,225 -0.16(-0.48%)
Nov 04, 2003 33.71 33.71 33.58 33.62 36,077 -0.10(-0.30%)
Nov 03, 2003 33.65 33.72 33.65 33.72 52,036 +0.36(+1.07%)
Oct 31, 2003 33.47 33.47 33.35 33.36 69,065 -0.09(-0.26%)
Oct 30, 2003 33.39 33.45 33.39 33.45 23,158 +0.10(+0.31%)
Oct 29, 2003 33.13 33.41 33.13 33.35 42,069 +0.15(+0.44%)
Oct 28, 2003 32.89 33.20 32.92 33.20 154,849 +0.31(+0.95%)
Oct 27, 2003 32.84 33.08 32.78 32.89 30,421 +0.01(+0.04%)
Oct 24, 2003 32.73 32.87 32.58 32.87 13,018 +0.06(+0.18%)
Oct 23, 2003 32.80 32.92 32.72 32.82 26,858 -0.09(-0.29%)
Oct 22, 2003 32.96 33.00 32.74 32.91 13,703 -0.04(-0.13%)
Oct 21, 2003 33.04 33.04 32.96 32.96 14,388 -0.06(-0.18%)
Oct 20, 2003 32.95 32.96 32.95 33.01 12,744 +0.20(+0.62%)
Oct 17, 2003 32.87 33.12 32.81 32.81 46,865 -0.33(-0.99%)
Oct 16, 2003 32.95 33.14 32.90 33.14 25,214 +0.12(+0.35%)
Oct 15, 2003 33.15 33.16 32.94 33.02 40,288 -0.13(-0.40%)
Oct 14, 2003 33.09 33.10 32.96 33.15 273,383 +0.09(+0.29%)
Oct 13, 2003 33.08 33.20 32.99 33.06 95,513 +0.11(+0.33%)
Oct 10, 2003 32.95 33.05 32.90 32.95 164,441 +0.01(+0.02%)
Oct 09, 2003 33.17 33.26 33.13 32.94 81,672 -0.04(-0.13%)
Oct 08, 2003 32.88 33.03 32.86 32.98 76,739 -0.05(-0.15%)
Oct 07, 2003 32.93 33.04 32.82 33.04 78,520 +0.10(+0.31%)
Oct 06, 2003 32.90 32.95 32.73 32.93 177,185 +0.09(+0.29%)
Oct 03, 2003 32.86 33.01 32.80 32.84 188,559 +0.17(+0.51%)
Oct 02, 2003 32.63 32.63 32.50 32.67 63,721 +0.09(+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.