Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.32 39.39 39.15 39.15 27,377 -0.12(-0.32%)
Dec 30, 2004 39.08 39.34 39.08 39.27 20,839 +0.12(+0.32%)
Dec 29, 2004 39.24 39.24 39.01 39.15 44,539 -0.10(-0.26%)
Dec 28, 2004 38.98 39.25 38.98 39.25 48,898 +0.38(+0.98%)
Dec 27, 2004 39.01 39.08 38.83 38.87 18,932 -0.15(-0.38%)
Dec 23, 2004 39.10 39.10 38.91 39.01 45,084 -0.12(-0.32%)
Dec 22, 2004 39.01 39.19 38.92 39.14 32,961 +0.17(+0.43%)
Dec 21, 2004 38.82 38.97 38.68 38.97 87,171 +0.35(+0.89%)
Dec 20, 2004 38.69 38.91 38.57 38.63 43,858 -0.16(-0.42%)
Dec 17, 2004 38.91 38.98 38.66 38.79 41,815 -0.12(-0.32%)
Dec 16, 2004 39.01 39.08 38.78 38.91 26,424 -0.23(-0.58%)
Dec 15, 2004 38.98 39.14 38.74 39.14 43,585 +0.11(+0.28%)
Dec 14, 2004 38.76 39.10 38.74 39.03 34,051 +0.32(+0.83%)
Dec 13, 2004 38.69 38.75 38.40 38.71 48,217 +0.15(+0.38%)
Dec 10, 2004 38.47 38.68 38.35 38.56 37,184 -0.03(-0.08%)
Dec 09, 2004 38.18 38.59 37.81 38.59 78,182 +0.52(+1.37%)
Dec 08, 2004 37.96 38.10 37.79 38.07 28,739 +0.15(+0.39%)
Dec 07, 2004 38.14 38.17 37.81 37.92 50,804 -0.23(-0.62%)
Dec 06, 2004 38.36 38.36 38.04 38.16 46,310 -0.10(-0.27%)
Dec 03, 2004 38.24 38.50 38.24 38.26 51,349 -0.17(-0.44%)
Dec 02, 2004 37.88 38.43 37.88 38.43 30,918 +0.52(+1.37%)
Dec 01, 2004 37.52 38.02 37.52 37.91 57,479 +0.45(+1.20%)
Nov 30, 2004 37.74 37.74 37.43 37.46 68,511 -0.21(-0.55%)
Nov 29, 2004 37.88 37.88 37.37 37.66 61,156 +0.04(+0.10%)
Nov 26, 2004 37.74 37.76 37.63 37.63 28,058 -0.07(-0.19%)
Nov 24, 2004 37.48 37.70 37.48 37.70 43,585 +0.21(+0.57%)
Nov 23, 2004 37.63 37.63 37.23 37.49 40,044 -0.06(-0.16%)
Nov 22, 2004 37.44 37.59 37.31 37.55 52,166 +0.10(+0.27%)
Nov 19, 2004 37.92 37.92 37.37 37.44 50,532 -0.40(-1.05%)
Nov 18, 2004 37.88 37.97 37.78 37.84 64,153 +0.15(+0.41%)
Nov 17, 2004 37.52 37.94 37.52 37.69 25,198 +0.26(+0.69%)
Nov 16, 2004 37.63 37.63 37.40 37.43 59,794 -0.18(-0.49%)
Nov 15, 2004 37.74 37.74 37.45 37.61 79,408 -0.11(-0.29%)
Nov 12, 2004 37.44 37.72 37.32 37.72 166,035 +0.28(+0.75%)
Nov 11, 2004 37.00 37.52 37.00 37.44 48,353 +0.32(+0.85%)
Nov 10, 2004 36.93 37.27 36.93 37.13 50,260 +0.22(+0.60%)
Nov 09, 2004 36.93 37.18 36.89 36.91 23,291 -0.10(-0.28%)
Nov 08, 2004 37.08 37.08 36.87 37.01 41,406 +0.03(+0.08%)
Nov 05, 2004 36.94 37.05 36.78 36.98 87,853 +0.16(+0.44%)
Nov 04, 2004 35.97 36.88 35.95 36.82 67,558 +0.92(+2.56%)
Nov 03, 2004 35.97 36.10 35.77 35.90 53,801 +0.47(+1.33%)
Nov 02, 2004 35.46 35.80 35.43 35.43 46,173 +0.06(+0.17%)
Nov 01, 2004 35.39 35.51 35.26 35.37 34,460 +0.09(+0.25%)
Oct 29, 2004 35.42 35.50 35.27 35.28 21,111 -0.14(-0.39%)
Oct 28, 2004 35.09 35.53 35.09 35.42 49,579 +0.15(+0.42%)
Oct 27, 2004 35.02 35.28 34.67 35.28 92,484 +0.26(+0.73%)
Oct 26, 2004 34.54 35.02 34.29 35.02 614,290 +0.49(+1.42%)
Oct 25, 2004 34.76 34.79 34.46 34.53 206,624 -0.28(-0.80%)
Oct 22, 2004 35.13 35.24 34.80 34.81 24,244 -0.32(-0.92%)
Oct 21, 2004 35.02 35.23 34.90 35.13 52,711 +0.10(+0.29%)
Oct 20, 2004 34.87 35.03 34.75 35.03 49,851 +0.14(+0.40%)
Oct 19, 2004 35.17 35.20 34.87 34.89 91,666 -0.24(-0.69%)
Oct 18, 2004 34.95 35.13 34.77 35.13 58,160 +0.21(+0.59%)
Oct 15, 2004 34.91 35.14 34.87 34.92 22,337 +0.08(+0.23%)
Oct 14, 2004 34.84 35.04 34.77 34.84 568,388 +0.00(+0.00%)
Oct 13, 2004 35.02 35.13 34.77 34.84 31,327 -0.17(-0.48%)
Oct 12, 2004 34.98 35.09 34.87 35.01 42,904 -0.12(-0.33%)
Oct 11, 2004 35.23 35.23 35.03 35.13 19,068 +0.10(+0.27%)
Oct 08, 2004 35.20 35.36 35.01 35.04 26,560 -0.29(-0.83%)
Oct 07, 2004 35.75 35.75 35.33 35.33 93,573 -0.29(-0.80%)
Oct 06, 2004 35.61 35.71 35.50 35.62 35,822 +0.10(+0.27%)
Oct 05, 2004 35.64 35.75 35.52 35.52 35,141 -0.28(-0.78%)
Oct 04, 2004 35.97 35.97 35.71 35.80 29,829 +0.10(+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.