Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

68.55 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 13.84 13.90 13.82 13.90 41,145 +0.05(+0.34%)
Nov 26, 2003 13.85 13.85 13.74 13.85 58,487 +0.04(+0.26%)
Nov 25, 2003 13.72 13.82 13.72 13.82 317,262 +0.08(+0.56%)
Nov 24, 2003 13.60 13.76 13.71 13.74 70,389 +0.14(+0.99%)
Nov 21, 2003 13.54 13.62 13.56 13.60 46,246 +0.06(+0.46%)
Nov 20, 2003 13.59 13.66 13.54 13.54 40,125 -0.10(-0.71%)
Nov 19, 2003 13.56 13.65 13.55 13.64 149,960 +0.06(+0.43%)
Nov 18, 2003 13.64 13.67 13.53 13.58 54,747 -0.05(-0.35%)
Nov 17, 2003 13.57 13.63 13.53 13.63 76,850 -0.03(-0.22%)
Nov 14, 2003 13.72 13.74 13.59 13.66 358,408 -0.05(-0.36%)
Nov 13, 2003 13.63 13.70 13.63 13.71 63,248 -0.02(-0.13%)
Nov 12, 2003 13.55 13.72 13.55 13.72 238,372 +0.18(+1.32%)
Nov 11, 2003 13.55 13.56 13.50 13.55 148,940 +0.02(+0.13%)
Nov 10, 2003 13.59 13.59 13.53 13.53 487,626 -0.09(-0.65%)
Nov 07, 2003 13.57 13.65 13.59 13.62 47,266 +0.04(+0.30%)
Nov 06, 2003 13.50 13.59 13.47 13.57 47,266 +0.09(+0.68%)
Nov 05, 2003 13.58 13.52 13.45 13.48 45,226 -0.06(-0.48%)
Nov 04, 2003 13.58 13.58 13.53 13.55 89,523 -0.04(-0.30%)
Nov 03, 2003 13.56 13.59 13.56 13.59 129,125 +0.14(+1.07%)
Oct 31, 2003 13.49 13.49 13.44 13.45 171,383 -0.04(-0.26%)
Oct 30, 2003 13.46 13.48 13.46 13.48 57,467 +0.04(+0.31%)
Oct 29, 2003 13.35 13.47 13.35 13.44 104,394 +0.06(+0.44%)
Oct 28, 2003 13.25 13.38 13.27 13.38 384,252 +0.13(+0.95%)
Oct 27, 2003 13.23 13.33 13.21 13.25 75,490 +0.01(+0.04%)
Oct 24, 2003 13.19 13.25 13.13 13.25 32,304 +0.02(+0.18%)
Oct 23, 2003 13.22 13.27 13.19 13.22 66,649 -0.04(-0.29%)
Oct 22, 2003 13.28 13.30 13.20 13.26 34,004 -0.02(-0.13%)
Oct 21, 2003 13.32 13.32 13.28 13.28 35,704 -0.02(-0.18%)
Oct 20, 2003 13.28 13.28 13.28 13.30 31,624 +0.08(+0.62%)
Oct 17, 2003 13.25 13.35 13.22 13.22 116,295 -0.13(-0.99%)
Oct 16, 2003 13.28 13.35 13.26 13.35 62,568 +0.05(+0.35%)
Oct 15, 2003 13.36 13.36 13.27 13.31 99,973 -0.05(-0.40%)
Oct 14, 2003 13.34 13.34 13.28 13.36 678,391 +0.04(+0.29%)
Oct 13, 2003 13.33 13.38 13.30 13.32 237,012 +0.04(+0.33%)
Oct 10, 2003 13.28 13.32 13.26 13.28 408,055 +0.00(+0.02%)
Oct 09, 2003 13.37 13.40 13.35 13.27 202,667 -0.02(-0.13%)
Oct 08, 2003 13.25 13.31 13.24 13.29 190,425 -0.02(-0.15%)
Oct 07, 2003 13.27 13.31 13.23 13.31 194,846 +0.04(+0.31%)
Oct 06, 2003 13.26 13.28 13.19 13.27 439,679 +0.04(+0.29%)
Oct 03, 2003 13.24 13.30 13.22 13.23 467,903 +0.07(+0.51%)
Oct 02, 2003 13.15 13.15 13.10 13.17 158,121 +0.04(+0.29%)
Oct 01, 2003 12.93 13.13 12.93 13.13 319,643 +0.22(+1.69%)
Sep 30, 2003 12.90 12.93 12.80 12.91 36,724 -0.03(-0.25%)
Sep 29, 2003 12.90 12.94 12.83 12.94 371,330 +0.03(+0.25%)
Sep 26, 2003 12.92 12.92 12.84 12.91 840,933 -0.00(-0.02%)
Sep 25, 2003 13.00 13.00 12.91 12.91 127,177 -0.09(-0.66%)
Sep 24, 2003 13.10 13.10 13.04 13.00 121,396 -0.08(-0.63%)
Sep 23, 2003 12.94 13.08 12.94 13.08 51,346 +0.10(+0.75%)
Sep 22, 2003 12.92 12.98 12.91 12.98 46,586 -0.06(-0.43%)
Sep 19, 2003 13.08 13.12 13.03 13.04 54,407 -0.08(-0.63%)
Sep 18, 2003 13.04 13.12 13.04 13.12 114,935 +0.08(+0.63%)
Sep 17, 2003 13.06 13.07 13.00 13.04 128,877 +0.14(+1.12%)
Sep 16, 2003 12.89 12.90 12.79 12.90 146,559 +0.02(+0.16%)
Sep 15, 2003 12.89 12.91 12.83 12.87 25,843 +0.02(+0.14%)
Sep 12, 2003 12.86 12.90 12.77 12.86 20,402 -0.04(-0.34%)
Sep 11, 2003 12.83 12.94 12.83 12.90 254,694 +0.06(+0.46%)
Sep 10, 2003 12.83 12.92 12.82 12.84 326,784 +0.01(+0.05%)
Sep 09, 2003 12.90 12.90 12.80 12.84 38,425 -0.07(-0.52%)
Sep 08, 2003 12.89 12.94 12.85 12.90 163,222 +0.02(+0.18%)
Sep 05, 2003 12.94 12.94 12.85 12.88 270,336 -0.09(-0.73%)
Sep 04, 2003 12.94 12.99 12.90 12.97 306,721 +0.10(+0.80%)
Sep 03, 2003 12.88 12.94 12.82 12.87 43,185 -0.01(-0.07%)
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.