Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.44 37.55 37.11 37.33 148,192 -0.04(-0.10%)
Mar 30, 2004 37.01 37.37 37.01 37.37 47,672 +0.31(+0.83%)
Mar 29, 2004 36.82 37.08 36.79 37.06 61,020 +0.41(+1.12%)
Mar 26, 2004 36.64 36.80 36.53 36.65 188,781 -0.18(-0.48%)
Mar 25, 2004 36.56 36.83 36.39 36.83 44,267 +0.45(+1.23%)
Mar 24, 2004 36.39 36.43 36.11 36.38 60,339 +0.15(+0.41%)
Mar 23, 2004 36.44 36.49 36.23 36.23 73,959 -0.21(-0.56%)
Mar 22, 2004 36.56 36.70 36.23 36.44 177,749 -0.38(-1.04%)
Mar 19, 2004 36.93 37.11 36.82 36.82 140,973 -0.21(-0.56%)
Mar 18, 2004 37.04 37.16 36.86 37.02 228,826 -0.09(-0.24%)
Mar 17, 2004 36.78 37.11 36.69 37.11 74,777 +0.48(+1.32%)
Mar 16, 2004 36.71 36.71 36.34 36.63 85,265 +0.12(+0.34%)
Mar 15, 2004 36.97 36.97 36.39 36.50 29,284 -0.46(-1.23%)
Mar 12, 2004 37.00 37.00 36.61 36.96 331,253 +0.08(+0.22%)
Mar 11, 2004 37.44 37.60 36.88 36.88 166,988 -0.82(-2.18%)
Mar 10, 2004 37.81 38.09 37.66 37.70 138,249 +0.04(+0.10%)
Mar 09, 2004 37.55 37.68 37.39 37.66 68,375 -0.04(-0.10%)
Mar 08, 2004 37.74 37.84 37.56 37.70 146,013 -0.04(-0.10%)
Mar 05, 2004 37.37 37.74 37.34 37.74 316,270 +0.40(+1.06%)
Mar 04, 2004 37.55 37.55 37.33 37.34 111,825 -0.21(-0.57%)
Mar 03, 2004 37.48 37.58 37.31 37.55 254,297 +0.26(+0.69%)
Mar 02, 2004 37.59 37.74 37.30 37.30 152,006 -0.50(-1.32%)
Mar 01, 2004 37.52 37.80 37.44 37.80 52,030 +0.35(+0.94%)
Feb 27, 2004 37.33 37.51 37.23 37.44 27,513 +0.14(+0.37%)
Feb 26, 2004 37.15 37.30 37.00 37.30 55,027 +0.15(+0.42%)
Feb 25, 2004 37.04 37.18 36.95 37.15 23,291 +0.06(+0.16%)
Feb 24, 2004 37.23 37.33 36.97 37.09 162,357 -0.14(-0.37%)
Feb 23, 2004 37.30 37.33 37.15 37.23 61,156 +0.02(+0.06%)
Feb 20, 2004 37.11 37.30 37.05 37.21 40,589 +0.22(+0.60%)
Feb 19, 2004 37.22 37.36 36.99 36.99 108,283 -0.12(-0.34%)
Feb 18, 2004 37.11 37.19 36.97 37.11 92,620 +0.06(+0.16%)
Feb 17, 2004 37.08 37.13 36.89 37.05 44,130 +0.21(+0.56%)
Feb 13, 2004 37.04 37.07 36.73 36.85 98,885 -0.18(-0.48%)
Feb 12, 2004 37.04 37.07 36.91 37.02 40,998 -0.05(-0.14%)
Feb 11, 2004 36.82 37.11 36.72 37.08 36,775 +0.22(+0.60%)
Feb 10, 2004 36.83 36.92 36.71 36.86 50,941 +0.06(+0.16%)
Feb 09, 2004 36.71 37.44 36.68 36.80 65,787 +0.12(+0.32%)
Feb 06, 2004 36.60 36.68 36.39 36.68 122,313 +0.23(+0.62%)
Feb 05, 2004 36.34 36.45 36.20 36.45 73,959 +0.13(+0.36%)
Feb 04, 2004 36.05 36.37 35.97 36.32 143,425 +0.20(+0.55%)
Feb 03, 2004 36.05 36.17 35.91 36.12 43,177 +0.15(+0.43%)
Feb 02, 2004 36.05 36.14 35.79 35.97 183,197 -0.04(-0.10%)
Jan 30, 2004 35.97 36.00 35.80 36.00 40,998 +0.03(+0.08%)
Jan 29, 2004 35.68 36.09 35.65 35.97 53,801 +0.27(+0.76%)
Jan 28, 2004 36.09 36.13 35.61 35.70 162,221 -0.35(-0.96%)
Jan 27, 2004 36.23 36.23 35.99 36.05 44,403 -0.18(-0.51%)
Jan 26, 2004 35.86 36.23 35.83 36.23 43,858 +0.48(+1.33%)
Jan 23, 2004 35.68 35.88 35.63 35.75 31,872 +0.08(+0.23%)
Jan 22, 2004 35.74 35.74 35.52 35.67 41,679 -0.01(-0.04%)
Jan 21, 2004 35.37 35.70 35.37 35.69 52,303 +0.25(+0.70%)
Jan 20, 2004 35.56 35.57 35.31 35.44 127,625 -0.01(-0.04%)
Jan 16, 2004 35.57 35.60 35.39 35.45 24,244 -0.12(-0.33%)
Jan 15, 2004 35.60 35.60 35.28 35.57 84,992 +0.10(+0.29%)
Jan 14, 2004 35.40 35.60 35.35 35.47 87,853 +0.12(+0.35%)
Jan 13, 2004 35.49 35.49 35.15 35.34 24,244 +0.03(+0.08%)
Jan 12, 2004 35.38 35.43 35.21 35.31 124,492 +0.07(+0.21%)
Jan 09, 2004 35.44 35.55 35.19 35.24 85,128 -0.17(-0.48%)
Jan 08, 2004 35.59 35.59 35.31 35.41 67,694 -0.07(-0.21%)
Jan 07, 2004 35.62 35.62 35.35 35.48 85,946 -0.21(-0.60%)
Jan 06, 2004 35.50 35.73 35.50 35.70 50,532 +0.06(+0.16%)
Jan 05, 2004 35.67 35.72 35.42 35.64 41,679 +0.10(+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.