Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.67 33.67 33.55 33.57 68,647 -0.09(-0.26%)
Oct 30, 2003 33.60 33.65 33.60 33.65 23,018 +0.10(+0.31%)
Oct 29, 2003 33.33 33.62 33.33 33.55 41,815 +0.15(+0.44%)
Oct 28, 2003 33.09 33.41 33.12 33.41 153,913 +0.32(+0.95%)
Oct 27, 2003 33.04 33.28 32.98 33.09 30,237 +0.01(+0.04%)
Oct 24, 2003 32.93 33.07 32.77 33.07 12,939 +0.06(+0.18%)
Oct 23, 2003 33.00 33.12 32.92 33.02 26,696 -0.10(-0.29%)
Oct 22, 2003 33.16 33.20 32.94 33.11 13,620 -0.04(-0.13%)
Oct 21, 2003 33.24 33.24 33.16 33.16 14,301 -0.06(-0.18%)
Oct 20, 2003 33.15 33.16 33.15 33.21 12,667 +0.21(+0.62%)
Oct 17, 2003 33.07 33.32 33.01 33.01 46,582 -0.33(-0.99%)
Oct 16, 2003 33.15 33.34 33.10 33.34 25,061 +0.12(+0.35%)
Oct 15, 2003 33.35 33.36 33.14 33.22 40,044 -0.13(-0.40%)
Oct 14, 2003 33.30 33.30 33.16 33.35 271,731 +0.10(+0.29%)
Oct 13, 2003 33.28 33.41 33.19 33.26 94,935 +0.11(+0.33%)
Oct 10, 2003 33.15 33.25 33.10 33.15 163,447 +0.01(+0.02%)
Oct 09, 2003 33.37 33.46 33.33 33.14 81,178 -0.04(-0.13%)
Oct 08, 2003 33.08 33.23 33.06 33.19 76,275 -0.05(-0.15%)
Oct 07, 2003 33.13 33.24 33.02 33.24 78,046 +0.10(+0.31%)
Oct 06, 2003 33.10 33.15 32.93 33.13 176,114 +0.10(+0.29%)
Oct 03, 2003 33.06 33.21 33.00 33.04 187,419 +0.17(+0.51%)
Oct 02, 2003 32.83 32.83 32.70 32.87 63,335 +0.10(+0.29%)
Oct 01, 2003 32.29 32.77 32.29 32.77 128,033 +0.54(+1.69%)
Sep 30, 2003 32.20 32.28 31.95 32.23 14,710 -0.08(-0.25%)
Sep 29, 2003 32.21 32.31 32.03 32.31 148,737 +0.08(+0.25%)
Sep 26, 2003 32.26 32.26 32.05 32.23 336,838 -0.01(-0.02%)
Sep 25, 2003 32.45 32.45 32.24 32.24 50,941 -0.21(-0.66%)
Sep 24, 2003 32.70 32.70 32.56 32.45 48,625 -0.21(-0.63%)
Sep 23, 2003 32.31 32.66 32.31 32.66 20,567 +0.24(+0.75%)
Sep 22, 2003 32.25 32.41 32.24 32.41 18,660 -0.14(-0.43%)
Sep 19, 2003 32.66 32.74 32.54 32.55 21,792 -0.21(-0.63%)
Sep 18, 2003 32.55 32.76 32.55 32.76 46,037 +0.21(+0.63%)
Sep 17, 2003 32.60 32.63 32.47 32.55 51,622 +0.36(+1.12%)
Sep 16, 2003 32.19 32.19 31.93 32.19 58,704 +0.05(+0.16%)
Sep 15, 2003 32.18 32.23 32.04 32.14 10,351 +0.04(+0.14%)
Sep 12, 2003 32.11 32.22 31.89 32.10 8,172 -0.11(-0.34%)
Sep 11, 2003 32.02 32.31 32.02 32.21 102,018 +0.15(+0.46%)
Sep 10, 2003 32.04 32.25 32.02 32.06 130,894 +0.01(+0.05%)
Sep 09, 2003 32.21 32.22 31.94 32.05 15,391 -0.17(-0.52%)
Sep 08, 2003 32.19 32.30 32.08 32.22 65,378 +0.06(+0.18%)
Sep 05, 2003 32.30 32.31 32.08 32.16 108,283 -0.23(-0.73%)
Sep 04, 2003 32.30 32.43 32.19 32.39 122,858 +0.26(+0.80%)
Sep 03, 2003 32.15 32.30 32.00 32.14 17,298 -0.02(-0.07%)
Sep 02, 2003 31.81 32.16 31.75 32.16 137,840 +0.36(+1.13%)
Aug 29, 2003 31.71 31.82 31.60 31.80 21,656 +0.05(+0.16%)
Aug 28, 2003 31.42 31.75 31.32 31.75 29,556 +0.32(+1.03%)
Aug 27, 2003 31.49 31.52 31.38 31.42 44,811 -0.04(-0.14%)
Aug 26, 2003 31.20 31.47 31.04 31.47 113,051 +0.12(+0.40%)
Aug 25, 2003 31.23 31.34 31.17 31.34 41,134 +0.11(+0.35%)
Aug 22, 2003 31.42 31.61 31.14 31.23 21,929 -0.26(-0.84%)
Aug 21, 2003 31.41 31.68 31.39 31.50 34,596 +0.09(+0.28%)
Aug 20, 2003 31.44 31.61 31.41 31.41 27,105 -0.20(-0.63%)
Aug 19, 2003 31.64 31.67 31.42 31.61 30,373 -0.03(-0.09%)
Aug 18, 2003 31.53 31.75 31.53 31.64 28,467 +0.02(+0.07%)
Aug 15, 2003 31.50 31.61 31.48 31.61 40,317 +0.01(+0.05%)
Aug 14, 2003 31.32 31.64 31.29 31.60 21,520 +0.12(+0.37%)
Aug 13, 2003 31.64 31.64 31.36 31.48 79,272 -0.03(-0.09%)
Aug 12, 2003 31.42 31.54 31.20 31.51 41,270 +0.16(+0.52%)
Aug 11, 2003 31.34 31.44 31.22 31.35 12,803 +0.09(+0.28%)
Aug 08, 2003 31.17 31.36 31.17 31.26 35,277 +0.11(+0.35%)
Aug 07, 2003 31.13 31.21 31.02 31.15 79,408 +0.10(+0.31%)
Aug 06, 2003 30.95 31.31 30.95 31.06 11,032 +0.10(+0.33%)
Aug 05, 2003 31.23 31.39 30.95 30.95 9,398 -0.51(-1.61%)
Aug 04, 2003 31.13 31.46 30.98 31.46 39,227 +0.24(+0.78%)
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.