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 31.24 31.79 31.24 31.74 31,374 +0.57(+1.83%)
May 29, 2003 31.33 31.55 31.17 31.17 25,482 -0.15(-0.47%)
May 28, 2003 31.42 31.42 31.20 31.31 38,772 +0.02(+0.07%)
May 27, 2003 30.96 31.43 30.93 31.29 43,978 +0.33(+1.06%)
May 23, 2003 30.95 31.07 30.92 30.96 7,124 +0.01(+0.05%)
May 22, 2003 30.37 31.06 30.36 30.95 22,194 +0.58(+1.90%)
May 21, 2003 30.22 30.48 29.99 30.37 11,645 +0.28(+0.92%)
May 20, 2003 30.07 30.26 29.88 30.09 14,385 +0.12(+0.39%)
May 19, 2003 30.04 30.18 29.91 29.98 19,454 -0.22(-0.73%)
May 16, 2003 30.18 30.50 30.16 30.20 15,070 -0.09(-0.31%)
May 15, 2003 30.07 30.39 30.04 30.29 16,166 +0.37(+1.22%)
May 14, 2003 30.04 30.13 29.87 29.93 40,279 +0.07(+0.24%)
May 13, 2003 29.85 30.15 29.78 29.85 43,704 +0.00(+0.00%)
May 12, 2003 29.71 30.12 29.71 29.85 43,430 +0.08(+0.27%)
May 09, 2003 29.44 29.88 29.44 29.77 48,088 +0.39(+1.34%)
May 08, 2003 29.49 29.64 29.31 29.38 17,947 -0.36(-1.20%)
May 07, 2003 29.54 29.77 29.54 29.74 9,590 +0.26(+0.87%)
May 06, 2003 29.45 29.57 29.33 29.48 58,912 +0.07(+0.25%)
May 05, 2003 29.60 29.60 29.22 29.41 43,293 +0.10(+0.35%)
May 02, 2003 28.99 29.39 28.99 29.31 12,741 +0.09(+0.32%)
May 01, 2003 29.23 29.28 28.68 29.21 31,374 +0.09(+0.30%)
Apr 30, 2003 29.20 29.34 29.12 29.12 56,720 -0.12(-0.42%)
Apr 29, 2003 29.31 29.42 29.04 29.25 41,786 +0.12(+0.43%)
Apr 28, 2003 28.65 29.27 28.65 29.12 85,354 +0.47(+1.66%)
Apr 25, 2003 29.12 29.12 28.65 28.65 12,193 -0.42(-1.46%)
Apr 24, 2003 29.09 29.28 28.95 29.07 6,987 -0.34(-1.17%)
Apr 23, 2003 29.38 29.41 29.05 29.41 43,841 +0.11(+0.37%)
Apr 22, 2003 28.61 29.31 28.61 29.31 16,440 +0.55(+1.90%)
Apr 21, 2003 29.12 29.12 28.76 28.76 5,617 -0.23(-0.78%)
Apr 17, 2003 28.47 28.98 28.47 28.98 6,850 +0.48(+1.69%)
Apr 16, 2003 28.83 28.83 28.33 28.50 103,028 -0.62(-2.13%)
Apr 15, 2003 29.06 29.27 28.90 29.12 18,495 +0.14(+0.48%)
Apr 14, 2003 28.58 29.07 28.58 28.98 106,727 +0.31(+1.07%)
Apr 11, 2003 28.79 28.87 28.52 28.68 9,453 +0.17(+0.59%)
Apr 10, 2003 28.50 28.53 28.36 28.51 7,535 +0.01(+0.05%)
Apr 09, 2003 28.74 29.04 28.44 28.50 12,193 -0.07(-0.23%)
Apr 08, 2003 28.40 28.71 28.40 28.56 149,883 +0.16(+0.57%)
Apr 07, 2003 28.39 29.01 28.39 28.40 28,086 +0.01(+0.05%)
Apr 04, 2003 28.52 28.54 28.23 28.39 128,510 +0.15(+0.54%)
Apr 03, 2003 28.83 28.83 28.23 28.23 66,858 -0.44(-1.53%)
Apr 02, 2003 28.10 28.68 28.10 28.67 26,853 +0.64(+2.29%)
Apr 01, 2003 27.93 28.12 27.87 28.03 5,206 +0.04(+0.16%)
Mar 31, 2003 28.33 28.33 27.69 27.98 23,016 -0.45(-1.57%)
Mar 28, 2003 28.55 28.55 28.23 28.43 6,576 -0.12(-0.41%)
Mar 27, 2003 28.47 28.86 28.30 28.55 85,765 -0.06(-0.20%)
Mar 26, 2003 28.50 28.72 28.50 28.60 9,316 -0.06(-0.20%)
Mar 25, 2003 28.47 28.86 28.47 28.66 14,111 +0.05(+0.18%)
Mar 24, 2003 28.68 28.87 28.37 28.61 51,514 -0.69(-2.37%)
Mar 21, 2003 29.16 29.40 28.87 29.31 55,761 +0.58(+2.01%)
Mar 20, 2003 28.76 28.93 28.47 28.73 14,248 -0.07(-0.25%)
Mar 19, 2003 28.38 28.80 28.33 28.80 100,561 +0.64(+2.25%)
Mar 18, 2003 28.47 28.47 28.03 28.17 60,282 -0.28(-0.98%)
Mar 17, 2003 27.55 28.46 27.55 28.44 46,581 +0.64(+2.31%)
Mar 14, 2003 27.81 27.95 27.63 27.80 14,522 +0.20(+0.71%)
Mar 13, 2003 27.52 27.68 27.35 27.60 8,494 +0.45(+1.64%)
Mar 12, 2003 26.93 27.16 26.88 27.16 8,494 +0.23(+0.84%)
Mar 11, 2003 26.91 27.22 26.87 26.93 14,111 +0.21(+0.79%)
Mar 10, 2003 27.13 27.13 26.72 26.72 148,102 -0.41(-1.51%)
Mar 07, 2003 27.01 27.26 26.72 27.13 91,656 -0.01(-0.03%)
Mar 06, 2003 27.26 27.46 27.01 27.14 51,651 -0.35(-1.27%)
Mar 05, 2003 27.15 27.49 27.06 27.49 32,333 +0.02(+0.08%)
Mar 04, 2003 27.77 27.87 27.47 27.47 7,261 -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.