US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.09 12.15 12.03 12.03 207,088 -0.15(-1.21%)
Nov 27, 2002 12.03 12.20 12.03 12.17 60,188 +0.17(+1.40%)
Nov 26, 2002 12.03 12.08 11.97 12.01 57,127 -0.08(-0.66%)
Nov 25, 2002 12.07 12.15 12.03 12.09 230,891 -0.09(-0.72%)
Nov 22, 2002 12.15 12.27 12.12 12.17 482,185 +0.00(+0.02%)
Nov 21, 2002 12.22 12.25 12.09 12.17 121,056 -0.08(-0.62%)
Nov 20, 2002 12.15 12.27 12.10 12.25 85,691 +0.05(+0.43%)
Nov 19, 2002 12.10 12.36 12.10 12.20 328,144 +0.02(+0.17%)
Nov 18, 2002 12.25 12.25 12.13 12.17 350,927 -0.00(-0.02%)
Nov 15, 2002 12.04 12.22 12.04 12.18 60,188 +0.09(+0.71%)
Nov 14, 2002 12.01 12.15 11.94 12.09 34,684 +0.12(+1.03%)
Nov 13, 2002 11.91 12.04 11.78 11.97 70,729 +0.21(+1.75%)
Nov 12, 2002 12.06 12.17 11.76 11.76 98,273 -0.37(-3.03%)
Nov 11, 2002 12.22 12.22 12.09 12.13 66,308 -0.02(-0.19%)
Nov 08, 2002 12.23 12.35 12.15 12.15 212,188 -0.14(-1.13%)
Nov 07, 2002 12.29 12.35 12.21 12.29 82,971 +0.00(+0.00%)
Nov 06, 2002 12.36 12.36 12.18 12.29 95,892 -0.07(-0.57%)
Nov 05, 2002 12.15 12.40 12.15 12.36 72,429 +0.21(+1.72%)
Nov 04, 2002 12.44 12.44 12.15 12.15 298,900 -0.29(-2.29%)
Nov 01, 2002 12.29 12.47 12.19 12.44 91,132 +0.17(+1.37%)
Oct 31, 2002 12.39 12.43 12.27 12.27 74,810 -0.12(-0.95%)
Oct 30, 2002 12.41 12.49 12.37 12.39 27,203 -0.02(-0.14%)
Oct 29, 2002 12.17 12.41 12.12 12.41 31,624 +0.23(+1.91%)
Oct 28, 2002 12.50 12.50 12.15 12.17 401,254 -0.29(-2.34%)
Oct 25, 2002 12.32 12.48 12.32 12.47 952,128 +0.11(+0.88%)
Oct 24, 2002 12.70 12.72 12.35 12.36 275,437 -0.15(-1.22%)
Oct 23, 2002 12.57 12.64 12.36 12.51 116,295 -0.08(-0.61%)
Oct 22, 2002 12.66 12.70 12.51 12.59 237,352 -0.21(-1.65%)
Oct 21, 2002 12.48 12.82 12.40 12.80 394,453 +0.35(+2.81%)
Oct 18, 2002 12.29 12.48 12.29 12.45 186,345 +0.16(+1.32%)
Oct 17, 2002 12.44 12.44 12.24 12.29 96,913 +0.07(+0.55%)
Oct 16, 2002 12.38 12.47 12.22 12.22 50,666 -0.36(-2.90%)
Oct 15, 2002 12.62 12.62 12.43 12.58 116,635 +0.21(+1.71%)
Oct 14, 2002 12.23 12.42 12.23 12.37 88,752 +0.21(+1.74%)
Oct 11, 2002 11.94 12.29 11.94 12.16 144,519 +0.24(+2.02%)
Oct 10, 2002 11.92 12.05 11.72 11.92 49,986 -0.00(-0.02%)
Oct 09, 2002 12.12 12.13 11.89 11.92 55,087 -0.22(-1.84%)
Oct 08, 2002 11.90 12.24 11.90 12.15 54,067 +0.29(+2.40%)
Oct 07, 2002 11.94 12.14 11.86 11.86 47,266 -0.03(-0.27%)
Oct 04, 2002 12.13 12.13 11.86 11.89 12,581 -0.21(-1.70%)
Oct 03, 2002 12.07 12.28 12.06 12.10 312,502 +0.04(+0.34%)
Oct 02, 2002 12.25 12.31 12.06 12.06 79,570 -0.21(-1.68%)
Oct 01, 2002 11.92 12.27 11.92 12.26 54,747 +0.33(+2.79%)
Sep 30, 2002 11.81 12.03 11.72 11.93 192,466 -0.04(-0.32%)
Sep 27, 2002 12.06 12.16 11.93 11.97 26,183 -0.35(-2.82%)
Sep 26, 2002 12.06 12.32 12.06 12.32 63,928 +0.26(+2.17%)
Sep 25, 2002 11.97 12.17 11.88 12.05 40,805 +0.09(+0.74%)
Sep 24, 2002 12.06 12.16 11.94 11.97 130,577 -0.26(-2.14%)
Sep 23, 2002 12.12 12.23 12.06 12.23 65,628 +0.03(+0.24%)
Sep 20, 2002 12.22 12.31 12.19 12.20 94,872 -0.09(-0.77%)
Sep 19, 2002 12.35 12.45 12.29 12.29 294,139 -0.26(-2.04%)
Sep 18, 2002 12.44 12.65 12.43 12.55 646,087 -0.05(-0.37%)
Sep 17, 2002 13.01 13.01 12.60 12.60 47,606 -0.30(-2.30%)
Sep 16, 2002 12.82 12.97 12.73 12.89 43,865 +0.10(+0.81%)
Sep 13, 2002 12.59 12.82 12.59 12.79 105,754 +0.04(+0.30%)
Sep 12, 2002 12.85 12.85 12.69 12.75 17,342 -0.18(-1.37%)
Sep 11, 2002 13.05 13.05 12.89 12.93 54,067 -0.01(-0.04%)
Sep 10, 2002 12.83 12.98 12.81 12.93 36,044 +0.03(+0.20%)
Sep 09, 2002 12.65 12.93 12.63 12.91 69,369 +0.27(+2.12%)
Sep 06, 2002 12.79 12.79 12.59 12.64 40,465 -0.09(-0.69%)
Sep 05, 2002 12.56 12.82 12.56 12.73 59,848 -0.00(-0.02%)
Sep 04, 2002 12.57 12.74 12.54 12.73 175,123 +0.16(+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.