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 (%)
May 28, 2004 38.08 38.13 37.97 37.99 35,406 -0.12(-0.33%)
May 27, 2004 37.72 38.16 37.72 38.11 79,255 +0.37(+0.97%)
May 26, 2004 37.60 37.78 37.49 37.74 68,497 +0.10(+0.25%)
May 25, 2004 37.01 37.65 36.86 37.65 118,474 +0.71(+1.93%)
May 24, 2004 37.41 37.41 36.90 36.94 51,066 -0.26(-0.71%)
May 21, 2004 37.23 37.53 37.20 37.20 61,960 -0.13(-0.35%)
May 20, 2004 37.08 37.39 37.03 37.33 39,219 +0.20(+0.53%)
May 19, 2004 37.48 37.52 37.03 37.14 82,387 -0.22(-0.59%)
May 18, 2004 37.27 37.41 37.13 37.36 46,164 +0.12(+0.34%)
May 17, 2004 37.16 37.35 36.97 37.23 69,177 -0.19(-0.51%)
May 14, 2004 37.30 37.56 36.95 37.42 259,145 +0.27(+0.73%)
May 13, 2004 37.52 37.52 37.11 37.15 56,785 -0.31(-0.82%)
May 12, 2004 37.67 37.67 36.91 37.46 155,650 -0.35(-0.93%)
May 11, 2004 37.67 37.81 37.49 37.81 178,800 +0.16(+0.43%)
May 10, 2004 37.97 38.22 37.56 37.65 202,631 -0.51(-1.35%)
May 07, 2004 38.66 38.77 38.16 38.16 295,232 -0.57(-1.48%)
May 06, 2004 38.63 38.74 38.45 38.74 141,488 +0.01(+0.04%)
May 05, 2004 38.63 38.74 38.48 38.72 39,491 +0.08(+0.21%)
May 04, 2004 38.70 38.81 38.38 38.64 335,949 -0.04(-0.10%)
May 03, 2004 38.44 38.68 38.33 38.68 254,106 +0.20(+0.52%)
Apr 30, 2004 38.52 38.68 38.26 38.48 199,363 +0.15(+0.38%)
Apr 29, 2004 38.19 38.46 38.08 38.33 55,015 +0.15(+0.40%)
Apr 28, 2004 38.52 38.52 38.05 38.18 85,383 -0.37(-0.95%)
Apr 27, 2004 38.63 38.79 38.48 38.55 121,878 +0.11(+0.29%)
Apr 26, 2004 38.66 38.68 38.38 38.44 54,470 -0.20(-0.51%)
Apr 23, 2004 38.70 38.70 38.38 38.63 69,314 -0.08(-0.21%)
Apr 22, 2004 38.19 38.71 38.11 38.71 76,395 +0.53(+1.38%)
Apr 21, 2004 38.05 38.19 37.86 38.19 51,747 +0.15(+0.39%)
Apr 20, 2004 38.41 38.41 38.04 38.04 74,761 -0.33(-0.86%)
Apr 19, 2004 38.33 38.44 38.08 38.37 332,408 +0.17(+0.44%)
Apr 16, 2004 38.11 38.21 38.03 38.20 66,045 +0.20(+0.52%)
Apr 15, 2004 37.97 38.04 37.77 38.00 70,675 +0.15(+0.39%)
Apr 14, 2004 37.63 37.89 37.50 37.86 39,082 +0.07(+0.19%)
Apr 13, 2004 38.15 38.15 37.62 37.78 113,435 -0.17(-0.45%)
Apr 12, 2004 38.04 38.13 37.94 37.95 37,721 -0.09(-0.23%)
Apr 08, 2004 38.19 38.19 37.87 38.04 130,321 +0.06(+0.15%)
Apr 07, 2004 37.97 38.08 37.83 37.98 111,801 -0.10(-0.25%)
Apr 06, 2004 37.82 38.08 37.74 38.08 38,129 +0.23(+0.62%)
Apr 05, 2004 37.74 37.91 37.60 37.84 172,400 +0.02(+0.06%)
Apr 02, 2004 38.04 38.04 37.66 37.82 431,545 +0.09(+0.23%)
Apr 01, 2004 37.56 37.77 37.48 37.73 162,595 +0.39(+1.04%)
Mar 31, 2004 37.45 37.56 37.11 37.34 148,160 -0.04(-0.10%)
Mar 30, 2004 37.02 37.38 37.02 37.38 47,662 +0.31(+0.83%)
Mar 29, 2004 36.83 37.08 36.80 37.07 61,007 +0.41(+1.12%)
Mar 26, 2004 36.64 36.80 36.54 36.66 188,741 -0.18(-0.48%)
Mar 25, 2004 36.57 36.83 36.40 36.83 44,257 +0.45(+1.23%)
Mar 24, 2004 36.40 36.44 36.11 36.39 60,326 +0.15(+0.41%)
Mar 23, 2004 36.45 36.50 36.24 36.24 73,944 -0.21(-0.56%)
Mar 22, 2004 36.57 36.71 36.24 36.45 177,711 -0.38(-1.04%)
Mar 19, 2004 36.94 37.11 36.83 36.83 140,943 -0.21(-0.56%)
Mar 18, 2004 37.05 37.16 36.86 37.03 228,777 -0.09(-0.24%)
Mar 17, 2004 36.79 37.12 36.69 37.12 74,761 +0.48(+1.32%)
Mar 16, 2004 36.72 36.72 36.35 36.64 85,246 +0.12(+0.34%)
Mar 15, 2004 36.97 36.97 36.39 36.51 29,278 -0.46(-1.23%)
Mar 12, 2004 37.01 37.01 36.61 36.97 331,182 +0.08(+0.22%)
Mar 11, 2004 37.45 37.61 36.89 36.89 166,953 -0.82(-2.18%)
Mar 10, 2004 37.82 38.10 37.67 37.71 138,219 +0.04(+0.10%)
Mar 09, 2004 37.56 37.69 37.40 37.67 68,360 -0.04(-0.10%)
Mar 08, 2004 37.74 37.85 37.57 37.71 145,981 -0.04(-0.10%)
Mar 05, 2004 37.38 37.74 37.35 37.74 316,203 +0.40(+1.06%)
Mar 04, 2004 37.56 37.56 37.33 37.35 111,801 -0.21(-0.57%)
Mar 03, 2004 37.49 37.59 37.32 37.56 254,242 +0.26(+0.69%)
Mar 02, 2004 37.60 37.75 37.30 37.30 151,973 -0.50(-1.32%)
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.