Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.95 15.02 14.91 15.00 68,689 +0.06(+0.37%)
Feb 26, 2004 14.88 14.94 14.82 14.94 137,378 +0.06(+0.42%)
Feb 25, 2004 14.84 14.89 14.80 14.88 58,147 +0.02(+0.16%)
Feb 24, 2004 14.91 14.95 14.81 14.86 405,334 -0.06(-0.37%)
Feb 23, 2004 14.94 14.95 14.88 14.91 152,680 +0.01(+0.06%)
Feb 20, 2004 14.87 14.94 14.84 14.90 101,333 +0.09(+0.60%)
Feb 19, 2004 14.91 14.97 14.82 14.82 270,336 -0.05(-0.34%)
Feb 18, 2004 14.87 14.89 14.81 14.87 231,231 +0.02(+0.16%)
Feb 17, 2004 14.85 14.87 14.78 14.84 110,174 +0.08(+0.56%)
Feb 13, 2004 14.84 14.85 14.71 14.76 246,873 -0.07(-0.48%)
Feb 12, 2004 14.84 14.85 14.79 14.83 102,353 -0.02(-0.14%)
Feb 11, 2004 14.75 14.87 14.71 14.85 91,812 +0.09(+0.60%)
Feb 10, 2004 14.75 14.79 14.70 14.76 127,177 +0.02(+0.16%)
Feb 09, 2004 14.70 15.00 14.69 14.74 164,242 +0.05(+0.32%)
Feb 06, 2004 14.66 14.69 14.57 14.69 305,361 +0.09(+0.62%)
Feb 05, 2004 14.56 14.60 14.50 14.60 184,645 +0.05(+0.36%)
Feb 04, 2004 14.44 14.57 14.41 14.55 358,068 +0.08(+0.55%)
Feb 03, 2004 14.44 14.49 14.38 14.47 107,794 +0.06(+0.43%)
Feb 02, 2004 14.44 14.48 14.34 14.41 457,361 -0.01(-0.10%)
Jan 30, 2004 14.41 14.42 14.34 14.42 102,353 +0.01(+0.08%)
Jan 29, 2004 14.29 14.46 14.28 14.41 134,318 +0.11(+0.76%)
Jan 28, 2004 14.45 14.47 14.26 14.30 404,994 -0.14(-0.96%)
Jan 27, 2004 14.51 14.51 14.42 14.44 110,855 -0.07(-0.51%)
Jan 26, 2004 14.37 14.51 14.35 14.51 109,494 +0.19(+1.33%)
Jan 23, 2004 14.29 14.37 14.27 14.32 79,570 +0.03(+0.23%)
Jan 22, 2004 14.32 14.32 14.23 14.29 104,054 -0.01(-0.04%)
Jan 21, 2004 14.17 14.30 14.17 14.30 130,577 +0.10(+0.70%)
Jan 20, 2004 14.25 14.25 14.15 14.20 318,623 -0.01(-0.04%)
Jan 16, 2004 14.25 14.26 14.17 14.20 60,528 -0.05(-0.33%)
Jan 15, 2004 14.26 14.26 14.13 14.25 212,188 +0.04(+0.29%)
Jan 14, 2004 14.18 14.26 14.16 14.21 219,329 +0.05(+0.35%)
Jan 13, 2004 14.22 14.22 14.08 14.16 60,528 +0.01(+0.08%)
Jan 12, 2004 14.17 14.19 14.10 14.15 310,802 +0.03(+0.21%)
Jan 09, 2004 14.20 14.24 14.10 14.12 212,528 -0.07(-0.48%)
Jan 08, 2004 14.26 14.26 14.15 14.18 169,002 -0.03(-0.21%)
Jan 07, 2004 14.27 14.27 14.16 14.21 214,569 -0.09(-0.60%)
Jan 06, 2004 14.22 14.31 14.22 14.30 126,157 +0.02(+0.17%)
Jan 05, 2004 14.29 14.31 14.19 14.27 104,054 +0.04(+0.29%)
Jan 02, 2004 14.35 14.36 14.18 14.23 162,201 +0.03(+0.21%)
Dec 31, 2003 14.29 14.32 14.20 14.20 259,455 -0.06(-0.41%)
Dec 30, 2003 14.20 14.26 14.20 14.26 476,404 +0.06(+0.39%)
Dec 29, 2003 14.08 14.19 14.08 14.21 52,367 +0.09(+0.67%)
Dec 26, 2003 14.12 14.13 14.07 14.11 12,581 +0.01(+0.04%)
Dec 24, 2003 14.12 14.13 14.07 14.11 19,722 -0.04(-0.27%)
Dec 23, 2003 14.17 14.17 14.08 14.15 111,195 +0.04(+0.27%)
Dec 22, 2003 14.08 14.11 14.02 14.11 254,694 +0.04(+0.25%)
Dec 19, 2003 14.12 14.12 14.06 14.07 107,114 +0.00(+0.00%)
Dec 18, 2003 14.04 14.10 14.00 14.07 90,792 +0.06(+0.40%)
Dec 17, 2003 14.00 14.03 13.98 14.02 60,868 -0.01(-0.04%)
Dec 16, 2003 13.98 14.02 13.93 14.02 43,525 +0.04(+0.25%)
Dec 15, 2003 14.01 14.04 13.98 13.99 210,828 +0.08(+0.55%)
Dec 12, 2003 13.85 13.90 13.77 13.91 58,147 +0.04(+0.25%)
Dec 11, 2003 13.83 13.94 13.81 13.87 104,734 +0.06(+0.47%)
Dec 10, 2003 13.83 13.85 13.74 13.81 83,311 -0.03(-0.19%)
Dec 09, 2003 13.91 13.91 13.83 13.84 79,230 -0.10(-0.74%)
Dec 08, 2003 13.89 13.93 13.82 13.94 464,842 +0.11(+0.81%)
Dec 05, 2003 13.89 13.90 13.80 13.83 84,331 -0.07(-0.49%)
Dec 04, 2003 13.90 13.92 13.86 13.90 131,597 +0.02(+0.15%)
Dec 03, 2003 14.00 14.01 13.87 13.87 68,689 -0.06(-0.46%)
Dec 02, 2003 13.95 13.98 13.90 13.94 390,712 -0.04(-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.