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 (%)
Nov 28, 2003 34.55 34.70 34.51 34.70 16,477 +0.12(+0.34%)
Nov 26, 2003 34.59 34.59 34.30 34.59 23,422 +0.09(+0.26%)
Nov 25, 2003 34.26 34.50 34.26 34.50 127,053 +0.19(+0.56%)
Nov 24, 2003 33.97 34.35 34.23 34.31 28,188 +0.34(+0.99%)
Nov 21, 2003 33.82 34.00 33.87 33.97 18,520 +0.15(+0.46%)
Nov 20, 2003 33.93 34.12 33.82 33.82 16,068 -0.24(-0.71%)
Nov 19, 2003 33.87 34.10 33.82 34.06 60,054 +0.15(+0.43%)
Nov 18, 2003 34.06 34.12 33.79 33.91 21,924 -0.12(-0.35%)
Nov 17, 2003 33.90 34.03 33.78 34.03 30,776 -0.07(-0.22%)
Nov 14, 2003 34.27 34.31 33.94 34.10 143,530 -0.12(-0.36%)
Nov 13, 2003 34.04 34.22 34.04 34.23 25,328 -0.04(-0.13%)
Nov 12, 2003 33.85 34.27 33.82 34.27 95,460 +0.45(+1.32%)
Nov 11, 2003 33.83 33.85 33.71 33.82 59,645 +0.04(+0.13%)
Nov 10, 2003 33.93 33.93 33.78 33.78 195,278 -0.22(-0.65%)
Nov 07, 2003 33.90 34.08 33.93 34.00 18,928 +0.10(+0.30%)
Nov 06, 2003 33.71 33.93 33.63 33.90 18,928 +0.23(+0.68%)
Nov 05, 2003 33.92 33.76 33.57 33.67 18,111 -0.16(-0.48%)
Nov 04, 2003 33.92 33.92 33.79 33.83 35,851 -0.10(-0.30%)
Nov 03, 2003 33.86 33.93 33.86 33.93 51,710 +0.36(+1.07%)
Oct 31, 2003 33.68 33.68 33.56 33.57 68,633 -0.09(-0.26%)
Oct 30, 2003 33.60 33.66 33.60 33.66 23,013 +0.10(+0.31%)
Oct 29, 2003 33.34 33.63 33.34 33.56 41,806 +0.15(+0.44%)
Oct 28, 2003 33.10 33.41 33.13 33.41 153,880 +0.32(+0.95%)
Oct 27, 2003 33.05 33.29 32.99 33.10 30,231 +0.01(+0.04%)
Oct 24, 2003 32.94 33.08 32.78 33.08 12,936 +0.06(+0.18%)
Oct 23, 2003 33.01 33.13 32.93 33.02 26,690 -0.10(-0.29%)
Oct 22, 2003 33.17 33.21 32.95 33.12 13,617 -0.04(-0.13%)
Oct 21, 2003 33.25 33.25 33.16 33.16 14,298 -0.06(-0.18%)
Oct 20, 2003 33.16 33.17 33.16 33.22 12,664 +0.21(+0.62%)
Oct 17, 2003 33.07 33.33 33.02 33.02 46,572 -0.33(-0.99%)
Oct 16, 2003 33.16 33.35 33.11 33.35 25,056 +0.12(+0.35%)
Oct 15, 2003 33.36 33.37 33.15 33.23 40,036 -0.13(-0.40%)
Oct 14, 2003 33.30 33.31 33.16 33.36 271,673 +0.10(+0.29%)
Oct 13, 2003 33.29 33.41 33.20 33.27 94,915 +0.11(+0.33%)
Oct 10, 2003 33.16 33.26 33.11 33.16 163,412 +0.01(+0.02%)
Oct 09, 2003 33.38 33.47 33.34 33.15 81,161 -0.04(-0.13%)
Oct 08, 2003 33.09 33.24 33.07 33.19 76,259 -0.05(-0.15%)
Oct 07, 2003 33.13 33.24 33.03 33.24 78,029 +0.10(+0.31%)
Oct 06, 2003 33.10 33.16 32.94 33.14 176,077 +0.10(+0.29%)
Oct 03, 2003 33.07 33.21 33.01 33.05 187,379 +0.17(+0.51%)
Oct 02, 2003 32.84 32.84 32.71 32.88 63,322 +0.10(+0.29%)
Oct 01, 2003 32.30 32.78 32.30 32.78 128,006 +0.54(+1.69%)
Sep 30, 2003 32.21 32.29 31.96 32.24 14,707 -0.08(-0.25%)
Sep 29, 2003 32.22 32.32 32.04 32.32 148,705 +0.08(+0.25%)
Sep 26, 2003 32.27 32.27 32.05 32.24 336,766 -0.01(-0.02%)
Sep 25, 2003 32.46 32.46 32.24 32.24 50,930 -0.21(-0.66%)
Sep 24, 2003 32.71 32.71 32.57 32.46 48,615 -0.21(-0.63%)
Sep 23, 2003 32.32 32.66 32.32 32.66 20,562 +0.24(+0.75%)
Sep 22, 2003 32.25 32.42 32.24 32.42 18,656 -0.14(-0.43%)
Sep 19, 2003 32.67 32.75 32.55 32.56 21,788 -0.21(-0.63%)
Sep 18, 2003 32.56 32.77 32.56 32.77 46,027 +0.21(+0.63%)
Sep 17, 2003 32.61 32.63 32.47 32.56 51,611 +0.36(+1.12%)
Sep 16, 2003 32.19 32.20 31.94 32.20 58,692 +0.05(+0.16%)
Sep 15, 2003 32.19 32.24 32.05 32.15 10,349 +0.04(+0.14%)
Sep 12, 2003 32.12 32.22 31.90 32.11 8,170 -0.11(-0.34%)
Sep 11, 2003 32.03 32.32 32.03 32.22 101,996 +0.15(+0.46%)
Sep 10, 2003 32.05 32.26 32.02 32.07 130,866 +0.01(+0.05%)
Sep 09, 2003 32.22 32.22 31.95 32.05 15,388 -0.17(-0.52%)
Sep 08, 2003 32.19 32.31 32.09 32.22 65,365 +0.06(+0.18%)
Sep 05, 2003 32.31 32.32 32.09 32.16 108,260 -0.23(-0.73%)
Sep 04, 2003 32.30 32.44 32.20 32.40 122,831 +0.26(+0.80%)
Sep 03, 2003 32.16 32.30 32.00 32.14 17,294 -0.02(-0.07%)
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.