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 (%)
Jun 30, 2004 38.47 38.57 38.21 38.51 151,325 +0.13(+0.34%)
Jun 29, 2004 38.40 38.49 38.29 38.38 287,531 +0.03(+0.08%)
Jun 28, 2004 38.18 38.58 38.18 38.35 175,978 +0.26(+0.69%)
Jun 25, 2004 38.38 38.48 38.07 38.08 84,584 -0.48(-1.26%)
Jun 24, 2004 38.40 38.61 38.40 38.57 187,828 -0.18(-0.45%)
Jun 23, 2004 38.62 38.74 38.40 38.74 64,425 +0.09(+0.23%)
Jun 22, 2004 38.40 38.71 38.24 38.65 29,692 +0.23(+0.59%)
Jun 21, 2004 38.47 38.59 38.32 38.43 140,837 +0.01(+0.04%)
Jun 18, 2004 38.25 38.56 38.21 38.41 163,856 +0.04(+0.11%)
Jun 17, 2004 38.43 38.58 38.37 38.37 51,485 -0.23(-0.61%)
Jun 16, 2004 38.40 38.61 38.40 38.60 53,392 +0.21(+0.54%)
Jun 15, 2004 38.51 38.64 38.35 38.40 85,537 +0.14(+0.36%)
Jun 14, 2004 38.32 38.48 38.24 38.26 30,101 -0.22(-0.57%)
Jun 10, 2004 38.58 38.58 38.37 38.48 34,868 -0.07(-0.17%)
Jun 09, 2004 38.76 38.76 38.50 38.54 55,435 -0.08(-0.21%)
Jun 08, 2004 38.54 38.72 38.43 38.63 61,837 +0.01(+0.04%)
Jun 07, 2004 38.10 38.61 38.10 38.61 186,738 +0.51(+1.33%)
Jun 04, 2004 38.40 38.42 38.10 38.10 140,020 -0.11(-0.29%)
Jun 03, 2004 38.29 38.39 38.11 38.21 255,250 -0.18(-0.48%)
Jun 02, 2004 38.18 38.44 38.13 38.40 62,927 +0.23(+0.60%)
Jun 01, 2004 37.92 38.17 37.85 38.17 280,993 +0.19(+0.50%)
May 28, 2004 38.07 38.12 37.96 37.98 35,413 -0.12(-0.33%)
May 27, 2004 37.71 38.15 37.71 38.10 79,272 +0.37(+0.97%)
May 26, 2004 37.59 37.77 37.48 37.74 68,511 +0.10(+0.25%)
May 25, 2004 37.00 37.64 36.86 37.64 118,499 +0.71(+1.93%)
May 24, 2004 37.40 37.40 36.89 36.93 51,077 -0.26(-0.71%)
May 21, 2004 37.22 37.52 37.19 37.19 61,973 -0.13(-0.35%)
May 20, 2004 37.08 37.38 37.02 37.33 39,227 +0.20(+0.53%)
May 19, 2004 37.47 37.51 37.02 37.13 82,404 -0.22(-0.59%)
May 18, 2004 37.26 37.40 37.12 37.35 46,173 +0.12(+0.34%)
May 17, 2004 37.15 37.34 36.97 37.22 69,192 -0.19(-0.51%)
May 14, 2004 37.30 37.55 36.94 37.41 259,200 +0.27(+0.73%)
May 13, 2004 37.52 37.52 37.10 37.14 56,798 -0.31(-0.82%)
May 12, 2004 37.66 37.66 36.90 37.45 155,683 -0.35(-0.93%)
May 11, 2004 37.66 37.80 37.48 37.80 178,838 +0.16(+0.43%)
May 10, 2004 37.96 38.21 37.55 37.64 202,674 -0.51(-1.35%)
May 07, 2004 38.65 38.76 38.16 38.16 295,295 -0.57(-1.48%)
May 06, 2004 38.62 38.73 38.44 38.73 141,518 +0.01(+0.04%)
May 05, 2004 38.62 38.73 38.47 38.71 39,499 +0.08(+0.21%)
May 04, 2004 38.69 38.80 38.38 38.63 336,020 -0.04(-0.09%)
May 03, 2004 38.43 38.67 38.32 38.67 254,160 +0.20(+0.52%)
Apr 30, 2004 38.51 38.68 38.25 38.47 199,405 +0.15(+0.38%)
Apr 29, 2004 38.18 38.45 38.07 38.32 55,027 +0.15(+0.40%)
Apr 28, 2004 38.51 38.51 38.05 38.17 85,401 -0.37(-0.95%)
Apr 27, 2004 38.62 38.78 38.47 38.54 121,904 +0.11(+0.29%)
Apr 26, 2004 38.65 38.67 38.37 38.43 54,482 -0.20(-0.51%)
Apr 23, 2004 38.69 38.69 38.37 38.63 69,328 -0.08(-0.21%)
Apr 22, 2004 38.18 38.71 38.10 38.71 76,411 +0.53(+1.38%)
Apr 21, 2004 38.04 38.18 37.85 38.18 51,758 +0.15(+0.39%)
Apr 20, 2004 38.40 38.40 38.03 38.03 74,777 -0.33(-0.86%)
Apr 19, 2004 38.32 38.43 38.07 38.36 332,479 +0.17(+0.44%)
Apr 16, 2004 38.10 38.21 38.02 38.19 66,060 +0.20(+0.52%)
Apr 15, 2004 37.96 38.03 37.77 37.99 70,691 +0.15(+0.39%)
Apr 14, 2004 37.63 37.88 37.49 37.85 39,091 +0.07(+0.19%)
Apr 13, 2004 38.14 38.14 37.61 37.77 113,459 -0.17(-0.45%)
Apr 12, 2004 38.03 38.13 37.94 37.94 37,729 -0.09(-0.23%)
Apr 08, 2004 38.18 38.18 37.86 38.03 130,349 +0.06(+0.15%)
Apr 07, 2004 37.96 38.07 37.82 37.97 111,825 -0.10(-0.25%)
Apr 06, 2004 37.81 38.07 37.73 38.07 38,137 +0.24(+0.62%)
Apr 05, 2004 37.74 37.90 37.59 37.83 172,437 +0.02(+0.06%)
Apr 02, 2004 38.03 38.03 37.66 37.81 431,637 +0.09(+0.23%)
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.