US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.23 31.78 31.23 31.73 31,380 +0.57(+1.83%)
May 29, 2003 31.33 31.54 31.16 31.16 25,488 -0.15(-0.47%)
May 28, 2003 31.42 31.42 31.20 31.31 38,780 +0.02(+0.07%)
May 27, 2003 30.96 31.42 30.92 31.28 43,988 +0.33(+1.06%)
May 23, 2003 30.94 31.07 30.91 30.96 7,125 +0.01(+0.05%)
May 22, 2003 30.36 31.05 30.36 30.94 22,199 +0.58(+1.90%)
May 21, 2003 30.21 30.47 29.99 30.36 11,647 +0.28(+0.92%)
May 20, 2003 30.07 30.26 29.88 30.09 14,388 +0.12(+0.39%)
May 19, 2003 30.03 30.17 29.90 29.97 19,458 -0.22(-0.73%)
May 16, 2003 30.17 30.50 30.15 30.19 15,073 -0.09(-0.31%)
May 15, 2003 30.07 30.39 30.03 30.28 16,170 +0.36(+1.22%)
May 14, 2003 30.03 30.12 29.87 29.92 40,288 +0.07(+0.24%)
May 13, 2003 29.85 30.15 29.77 29.85 43,714 +0.00(+0.00%)
May 12, 2003 29.70 30.11 29.70 29.85 43,439 +0.08(+0.27%)
May 09, 2003 29.43 29.88 29.43 29.77 48,099 +0.39(+1.34%)
May 08, 2003 29.48 29.63 29.31 29.37 17,951 -0.36(-1.20%)
May 07, 2003 29.53 29.77 29.53 29.73 9,592 +0.26(+0.87%)
May 06, 2003 29.45 29.56 29.33 29.47 58,924 +0.07(+0.25%)
May 05, 2003 29.59 29.59 29.21 29.40 43,302 +0.10(+0.35%)
May 02, 2003 28.99 29.39 28.99 29.30 12,744 +0.09(+0.32%)
May 01, 2003 29.23 29.27 28.68 29.20 31,380 +0.09(+0.30%)
Apr 30, 2003 29.19 29.34 29.12 29.12 56,732 -0.12(-0.42%)
Apr 29, 2003 29.30 29.42 29.04 29.24 41,795 +0.12(+0.43%)
Apr 28, 2003 28.64 29.26 28.64 29.12 85,372 +0.47(+1.66%)
Apr 25, 2003 29.12 29.12 28.64 28.64 12,196 -0.42(-1.46%)
Apr 24, 2003 29.08 29.27 28.94 29.07 6,988 -0.34(-1.17%)
Apr 23, 2003 29.37 29.41 29.04 29.41 43,851 +0.11(+0.37%)
Apr 22, 2003 28.61 29.31 28.61 29.30 16,444 +0.55(+1.90%)
Apr 21, 2003 29.12 29.12 28.75 28.75 5,618 -0.23(-0.78%)
Apr 17, 2003 28.46 28.98 28.46 28.98 6,851 +0.48(+1.69%)
Apr 16, 2003 28.82 28.82 28.32 28.50 103,050 -0.62(-2.13%)
Apr 15, 2003 29.05 29.26 28.90 29.12 18,499 +0.14(+0.48%)
Apr 14, 2003 28.57 29.07 28.57 28.98 106,749 +0.31(+1.07%)
Apr 11, 2003 28.79 28.86 28.51 28.67 9,455 +0.17(+0.59%)
Apr 10, 2003 28.49 28.53 28.36 28.50 7,536 +0.01(+0.05%)
Apr 09, 2003 28.74 29.04 28.44 28.49 12,196 -0.07(-0.23%)
Apr 08, 2003 28.39 28.71 28.39 28.55 149,915 +0.16(+0.57%)
Apr 07, 2003 28.38 29.01 28.38 28.39 28,092 +0.01(+0.05%)
Apr 04, 2003 28.52 28.53 28.22 28.38 128,538 +0.15(+0.54%)
Apr 03, 2003 28.82 28.82 28.23 28.23 66,872 -0.44(-1.53%)
Apr 02, 2003 28.10 28.67 28.10 28.66 26,858 +0.64(+2.29%)
Apr 01, 2003 27.92 28.12 27.86 28.02 5,207 +0.04(+0.16%)
Mar 31, 2003 28.33 28.33 27.69 27.98 23,021 -0.45(-1.57%)
Mar 28, 2003 28.54 28.54 28.22 28.42 6,577 -0.12(-0.41%)
Mar 27, 2003 28.46 28.85 28.29 28.54 85,783 -0.06(-0.20%)
Mar 26, 2003 28.50 28.72 28.50 28.60 9,318 -0.06(-0.20%)
Mar 25, 2003 28.46 28.85 28.46 28.66 14,114 +0.05(+0.18%)
Mar 24, 2003 28.68 28.87 28.37 28.61 51,525 -0.69(-2.37%)
Mar 21, 2003 29.15 29.39 28.86 29.30 55,773 +0.58(+2.01%)
Mar 20, 2003 28.75 28.92 28.46 28.72 14,251 -0.07(-0.25%)
Mar 19, 2003 28.37 28.80 28.33 28.80 100,583 +0.63(+2.25%)
Mar 18, 2003 28.46 28.46 28.02 28.16 60,295 -0.28(-0.98%)
Mar 17, 2003 27.55 28.45 27.55 28.44 46,591 +0.64(+2.31%)
Mar 14, 2003 27.80 27.94 27.63 27.80 14,525 +0.20(+0.71%)
Mar 13, 2003 27.51 27.67 27.34 27.60 8,496 +0.45(+1.64%)
Mar 12, 2003 26.93 27.15 26.88 27.15 8,496 +0.23(+0.84%)
Mar 11, 2003 26.91 27.21 26.86 26.93 14,114 +0.21(+0.79%)
Mar 10, 2003 27.12 27.12 26.72 26.72 148,134 -0.41(-1.51%)
Mar 07, 2003 27.00 27.26 26.72 27.12 91,676 -0.01(-0.03%)
Mar 06, 2003 27.26 27.45 27.00 27.13 51,662 -0.35(-1.27%)
Mar 05, 2003 27.15 27.48 27.06 27.48 32,340 +0.02(+0.08%)
Mar 04, 2003 27.77 27.87 27.46 27.46 7,262 -0.35(-1.26%)
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.