Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 28.51 28.51 27.86 28.15 22,877 -0.45(-1.57%)
Mar 28, 2003 28.72 28.72 28.40 28.60 6,536 -0.12(-0.41%)
Mar 27, 2003 28.64 29.04 28.47 28.72 85,246 -0.06(-0.20%)
Mar 26, 2003 28.68 28.90 28.68 28.78 9,260 -0.06(-0.20%)
Mar 25, 2003 28.64 29.04 28.64 28.84 14,026 +0.05(+0.18%)
Mar 24, 2003 28.86 29.05 28.54 28.79 51,202 -0.70(-2.37%)
Mar 21, 2003 29.34 29.58 29.04 29.48 55,424 +0.58(+2.01%)
Mar 20, 2003 28.93 29.10 28.64 28.90 14,162 -0.07(-0.25%)
Mar 19, 2003 28.55 28.98 28.51 28.98 99,954 +0.64(+2.25%)
Mar 18, 2003 28.64 28.64 28.20 28.34 59,917 -0.28(-0.97%)
Mar 17, 2003 27.72 28.63 27.72 28.62 46,300 +0.65(+2.31%)
Mar 14, 2003 27.98 28.12 27.80 27.97 14,434 +0.20(+0.71%)
Mar 13, 2003 27.68 27.85 27.52 27.77 8,442 +0.45(+1.64%)
Mar 12, 2003 27.10 27.32 27.05 27.32 8,442 +0.23(+0.84%)
Mar 11, 2003 27.07 27.38 27.03 27.10 14,026 +0.21(+0.79%)
Mar 10, 2003 27.30 27.30 26.88 26.88 147,207 -0.41(-1.51%)
Mar 07, 2003 27.17 27.43 26.88 27.30 91,102 -0.01(-0.03%)
Mar 06, 2003 27.43 27.63 27.17 27.30 51,338 -0.35(-1.27%)
Mar 05, 2003 27.32 27.66 27.23 27.66 32,137 +0.02(+0.08%)
Mar 04, 2003 27.94 28.04 27.63 27.63 7,217 -0.35(-1.26%)
Mar 03, 2003 28.60 28.60 27.93 27.99 13,209 -0.33(-1.17%)
Feb 28, 2003 28.43 28.46 28.16 28.32 7,762 +0.03(+0.10%)
Feb 27, 2003 28.35 28.51 28.18 28.29 10,621 +0.07(+0.23%)
Feb 26, 2003 28.44 28.44 28.07 28.22 12,255 -0.29(-1.03%)
Feb 25, 2003 27.98 28.51 27.89 28.51 37,448 +0.35(+1.25%)
Feb 24, 2003 28.71 28.71 28.16 28.16 47,253 -0.48(-1.67%)
Feb 21, 2003 28.31 28.70 28.31 28.64 59,781 +0.25(+0.88%)
Feb 20, 2003 28.50 28.50 28.26 28.39 23,831 -0.21(-0.74%)
Feb 19, 2003 28.90 28.90 28.43 28.60 67,135 -0.14(-0.49%)
Feb 18, 2003 28.64 28.93 28.64 28.74 76,531 +0.25(+0.88%)
Feb 14, 2003 28.27 28.40 28.18 28.49 19,200 +0.22(+0.78%)
Feb 13, 2003 28.05 28.37 27.83 28.27 71,901 +0.07(+0.26%)
Feb 12, 2003 28.09 28.41 28.04 28.20 35,406 +0.10(+0.34%)
Feb 11, 2003 28.79 28.79 28.05 28.10 21,243 -0.50(-1.75%)
Feb 10, 2003 28.48 28.60 28.24 28.60 9,260 +0.26(+0.93%)
Feb 07, 2003 28.64 28.73 28.21 28.34 32,273 -0.19(-0.67%)
Feb 06, 2003 28.88 28.88 28.42 28.53 45,210 -0.35(-1.20%)
Feb 05, 2003 28.90 29.27 28.71 28.87 26,282 -0.03(-0.10%)
Feb 04, 2003 28.75 29.01 28.56 28.90 31,456 -0.03(-0.10%)
Feb 03, 2003 29.14 29.14 28.89 28.93 29,141 +0.10(+0.33%)
Jan 31, 2003 28.27 28.98 28.27 28.84 30,503 +0.35(+1.21%)
Jan 30, 2003 28.68 28.78 28.13 28.49 213,525 -0.15(-0.54%)
Jan 29, 2003 28.94 28.95 28.24 28.65 77,076 -0.23(-0.79%)
Jan 28, 2003 28.98 29.17 28.82 28.87 20,018 +0.05(+0.18%)
Jan 27, 2003 28.91 29.13 28.71 28.82 37,448 -0.62(-2.10%)
Jan 24, 2003 29.93 29.93 29.24 29.44 29,550 -0.52(-1.74%)
Jan 23, 2003 30.00 30.15 29.73 29.96 8,987 -0.04(-0.15%)
Jan 22, 2003 30.23 30.52 30.00 30.00 17,294 -0.37(-1.23%)
Jan 21, 2003 30.70 30.78 30.25 30.38 38,810 -0.35(-1.15%)
Jan 17, 2003 30.66 30.86 30.54 30.73 21,243 +0.01(+0.05%)
Jan 16, 2003 30.53 30.77 30.45 30.72 13,890 +0.32(+1.04%)
Jan 15, 2003 30.50 30.55 30.20 30.40 13,617 -0.28(-0.91%)
Jan 14, 2003 30.66 30.68 30.36 30.68 10,349 +0.10(+0.31%)
Jan 13, 2003 30.66 30.75 30.39 30.59 8,851 +0.05(+0.17%)
Jan 10, 2003 30.55 30.64 30.39 30.53 14,298 -0.06(-0.19%)
Jan 09, 2003 30.25 30.59 30.18 30.59 10,621 +0.51(+1.68%)
Jan 08, 2003 30.48 30.56 30.09 30.09 28,869 -0.31(-1.01%)
Jan 07, 2003 30.59 30.59 30.36 30.39 25,056 -0.23(-0.74%)
Jan 06, 2003 30.43 30.72 30.20 30.62 23,286 +0.28(+0.92%)
Jan 03, 2003 30.48 30.62 30.30 30.34 10,213 -0.15(-0.51%)
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.