Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.32 39.40 39.15 39.15 27,371 -0.12(-0.32%)
Dec 30, 2004 39.09 39.35 39.09 39.28 20,835 +0.12(+0.32%)
Dec 29, 2004 39.25 39.25 39.02 39.15 44,529 -0.10(-0.26%)
Dec 28, 2004 38.99 39.26 38.99 39.26 48,887 +0.38(+0.98%)
Dec 27, 2004 39.02 39.09 38.84 38.88 18,928 -0.15(-0.38%)
Dec 23, 2004 39.10 39.10 38.92 39.02 45,074 -0.12(-0.32%)
Dec 22, 2004 39.02 39.20 38.93 39.15 32,954 +0.17(+0.43%)
Dec 21, 2004 38.82 38.98 38.68 38.98 87,153 +0.35(+0.89%)
Dec 20, 2004 38.70 38.92 38.57 38.63 43,849 -0.16(-0.42%)
Dec 17, 2004 38.92 38.99 38.67 38.80 41,806 -0.12(-0.32%)
Dec 16, 2004 39.02 39.09 38.79 38.92 26,418 -0.23(-0.58%)
Dec 15, 2004 38.99 39.15 38.74 39.15 43,576 +0.11(+0.28%)
Dec 14, 2004 38.77 39.11 38.74 39.04 34,044 +0.32(+0.83%)
Dec 13, 2004 38.70 38.76 38.41 38.71 48,206 +0.15(+0.38%)
Dec 10, 2004 38.48 38.69 38.35 38.57 37,176 -0.03(-0.08%)
Dec 09, 2004 38.19 38.60 37.82 38.60 78,165 +0.52(+1.37%)
Dec 08, 2004 37.97 38.11 37.80 38.08 28,733 +0.15(+0.39%)
Dec 07, 2004 38.15 38.18 37.82 37.93 50,794 -0.23(-0.62%)
Dec 06, 2004 38.37 38.37 38.05 38.16 46,300 -0.10(-0.27%)
Dec 03, 2004 38.25 38.51 38.25 38.27 51,338 -0.17(-0.44%)
Dec 02, 2004 37.89 38.44 37.89 38.44 30,912 +0.52(+1.38%)
Dec 01, 2004 37.52 38.03 37.52 37.91 57,466 +0.45(+1.20%)
Nov 30, 2004 37.74 37.74 37.44 37.47 68,497 -0.21(-0.55%)
Nov 29, 2004 37.89 37.89 37.38 37.67 61,143 +0.04(+0.10%)
Nov 26, 2004 37.74 37.77 37.63 37.63 28,052 -0.07(-0.19%)
Nov 24, 2004 37.49 37.71 37.49 37.71 43,576 +0.21(+0.57%)
Nov 23, 2004 37.63 37.63 37.24 37.50 40,036 -0.06(-0.16%)
Nov 22, 2004 37.45 37.60 37.32 37.55 52,155 +0.10(+0.27%)
Nov 19, 2004 37.93 37.93 37.38 37.45 50,521 -0.40(-1.05%)
Nov 18, 2004 37.89 37.98 37.79 37.85 64,139 +0.15(+0.41%)
Nov 17, 2004 37.52 37.95 37.52 37.69 25,192 +0.26(+0.69%)
Nov 16, 2004 37.63 37.63 37.41 37.44 59,781 -0.18(-0.49%)
Nov 15, 2004 37.74 37.74 37.46 37.62 79,391 -0.11(-0.29%)
Nov 12, 2004 37.45 37.73 37.33 37.73 165,999 +0.28(+0.75%)
Nov 11, 2004 37.01 37.52 37.01 37.45 48,342 +0.32(+0.85%)
Nov 10, 2004 36.94 37.27 36.94 37.14 50,249 +0.22(+0.60%)
Nov 09, 2004 36.94 37.19 36.90 36.92 23,286 -0.10(-0.28%)
Nov 08, 2004 37.08 37.08 36.88 37.02 41,397 +0.03(+0.08%)
Nov 05, 2004 36.95 37.05 36.78 36.99 87,834 +0.16(+0.44%)
Nov 04, 2004 35.98 36.89 35.96 36.83 67,543 +0.92(+2.56%)
Nov 03, 2004 35.98 36.11 35.78 35.91 53,789 +0.47(+1.33%)
Nov 02, 2004 35.47 35.81 35.44 35.44 46,164 +0.06(+0.17%)
Nov 01, 2004 35.40 35.52 35.26 35.38 34,452 +0.09(+0.25%)
Oct 29, 2004 35.43 35.51 35.28 35.29 21,107 -0.14(-0.39%)
Oct 28, 2004 35.10 35.53 35.10 35.43 49,568 +0.15(+0.42%)
Oct 27, 2004 35.03 35.29 34.68 35.28 92,464 +0.26(+0.73%)
Oct 26, 2004 34.55 35.03 34.29 35.03 614,158 +0.49(+1.42%)
Oct 25, 2004 34.77 34.79 34.46 34.54 206,580 -0.28(-0.80%)
Oct 22, 2004 35.14 35.25 34.81 34.81 24,239 -0.32(-0.92%)
Oct 21, 2004 35.03 35.24 34.90 35.14 52,700 +0.10(+0.29%)
Oct 20, 2004 34.88 35.04 34.76 35.04 49,840 +0.14(+0.40%)
Oct 19, 2004 35.17 35.20 34.88 34.90 91,647 -0.24(-0.69%)
Oct 18, 2004 34.95 35.14 34.78 35.14 58,147 +0.21(+0.59%)
Oct 15, 2004 34.92 35.15 34.88 34.93 22,333 +0.08(+0.23%)
Oct 14, 2004 34.85 35.05 34.78 34.85 568,267 +0.00(+0.00%)
Oct 13, 2004 35.03 35.14 34.78 34.85 31,320 -0.17(-0.48%)
Oct 12, 2004 34.99 35.09 34.88 35.02 42,895 -0.12(-0.33%)
Oct 11, 2004 35.24 35.24 35.04 35.14 19,064 +0.10(+0.27%)
Oct 08, 2004 35.21 35.37 35.02 35.04 26,554 -0.29(-0.83%)
Oct 07, 2004 35.76 35.76 35.34 35.34 93,553 -0.29(-0.80%)
Oct 06, 2004 35.62 35.72 35.51 35.62 35,814 +0.10(+0.27%)
Oct 05, 2004 35.65 35.75 35.53 35.53 35,133 -0.28(-0.78%)
Oct 04, 2004 35.98 35.98 35.72 35.81 29,822 +0.10(+0.27%)
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.