US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.19%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 30.01 30.10 29.59 29.84 52,439 -0.16(-0.54%)
Dec 30, 2002 30.03 30.15 29.85 30.01 22,746 +0.05(+0.17%)
Dec 27, 2002 30.25 30.25 29.87 29.95 17,979 -0.26(-0.85%)
Dec 26, 2002 30.31 30.50 30.17 30.21 19,477 +0.01(+0.02%)
Dec 24, 2002 30.21 30.29 30.10 30.20 15,391 -0.01(-0.02%)
Dec 23, 2002 30.32 30.32 30.03 30.21 55,163 +0.21(+0.71%)
Dec 20, 2002 29.88 30.07 29.80 30.00 76,684 +0.39(+1.31%)
Dec 19, 2002 29.82 30.03 29.48 29.61 82,404 -0.35(-1.18%)
Dec 18, 2002 30.03 30.10 29.85 29.96 53,256 -0.05(-0.17%)
Dec 17, 2002 30.22 30.35 29.92 30.01 20,839 -0.32(-1.06%)
Dec 16, 2002 30.21 30.35 29.99 30.34 29,692 +0.13(+0.44%)
Dec 13, 2002 29.95 30.28 29.90 30.20 15,663 -0.21(-0.68%)
Dec 12, 2002 30.25 30.51 30.25 30.41 26,287 -0.07(-0.22%)
Dec 11, 2002 30.69 30.69 30.37 30.48 16,889 -0.27(-0.88%)
Dec 10, 2002 30.40 30.75 30.37 30.75 46,446 +0.45(+1.48%)
Dec 09, 2002 30.37 30.48 30.18 30.30 9,262 -0.02(-0.07%)
Dec 06, 2002 30.15 30.53 30.15 30.32 10,079 +0.18(+0.58%)
Dec 05, 2002 30.51 30.64 30.12 30.15 44,948 -0.46(-1.49%)
Dec 04, 2002 30.19 30.67 30.19 30.60 51,622 +0.41(+1.36%)
Dec 03, 2002 29.95 30.21 29.84 30.19 25,742 +0.23(+0.78%)
Dec 02, 2002 30.16 30.28 29.87 29.95 40,725 -0.07(-0.24%)
Nov 29, 2002 30.18 30.32 30.03 30.03 82,949 -0.37(-1.21%)
Nov 27, 2002 30.03 30.47 30.03 30.40 24,108 +0.42(+1.40%)
Nov 26, 2002 30.03 30.15 29.89 29.98 22,882 -0.20(-0.66%)
Nov 25, 2002 30.14 30.32 30.03 30.17 92,484 -0.22(-0.72%)
Nov 22, 2002 30.32 30.63 30.25 30.40 193,140 +0.01(+0.02%)
Nov 21, 2002 30.51 30.59 30.18 30.39 48,489 -0.19(-0.62%)
Nov 20, 2002 30.34 30.64 30.20 30.58 34,323 +0.13(+0.43%)
Nov 19, 2002 30.21 30.86 30.21 30.45 131,439 +0.05(+0.17%)
Nov 18, 2002 30.58 30.59 30.29 30.40 140,564 -0.01(-0.02%)
Nov 15, 2002 30.06 30.51 30.06 30.40 24,108 +0.21(+0.71%)
Nov 14, 2002 29.99 30.33 29.82 30.19 13,893 +0.31(+1.03%)
Nov 13, 2002 29.73 30.06 29.42 29.88 28,330 +0.51(+1.75%)
Nov 12, 2002 30.10 30.38 29.37 29.37 39,363 -0.92(-3.03%)
Nov 11, 2002 30.52 30.52 30.17 30.29 26,560 -0.06(-0.19%)
Nov 08, 2002 30.54 30.84 30.33 30.34 84,992 -0.35(-1.12%)
Nov 07, 2002 30.69 30.82 30.49 30.69 33,234 +0.00(+0.00%)
Nov 06, 2002 30.86 30.86 30.41 30.69 38,410 -0.18(-0.57%)
Nov 05, 2002 30.34 30.95 30.34 30.86 29,011 +0.52(+1.72%)
Nov 04, 2002 31.06 31.06 30.34 30.34 119,725 -0.71(-2.29%)
Nov 01, 2002 30.69 31.13 30.43 31.06 36,503 +0.42(+1.37%)
Oct 31, 2002 30.93 31.03 30.64 30.64 29,965 -0.29(-0.95%)
Oct 30, 2002 30.98 31.17 30.87 30.93 10,896 -0.04(-0.14%)
Oct 29, 2002 30.40 30.98 30.25 30.98 12,667 +0.58(+1.91%)
Oct 28, 2002 31.20 31.20 30.32 30.40 160,723 -0.73(-2.34%)
Oct 25, 2002 30.76 31.15 30.76 31.12 381,377 +0.27(+0.88%)
Oct 24, 2002 31.72 31.75 30.82 30.85 110,327 -0.38(-1.22%)
Oct 23, 2002 31.37 31.55 30.85 31.23 46,582 -0.19(-0.61%)
Oct 22, 2002 31.60 31.71 31.22 31.42 95,071 -0.53(-1.65%)
Oct 21, 2002 31.17 32.00 30.95 31.95 157,999 +0.87(+2.81%)
Oct 18, 2002 30.67 31.16 30.67 31.08 74,641 +0.40(+1.32%)
Oct 17, 2002 31.06 31.06 30.56 30.67 38,818 +0.17(+0.55%)
Oct 16, 2002 30.91 31.13 30.51 30.51 20,294 -0.91(-2.90%)
Oct 15, 2002 31.50 31.50 31.03 31.42 46,718 +0.53(+1.71%)
Oct 14, 2002 30.54 31.02 30.54 30.89 35,549 +0.53(+1.74%)
Oct 11, 2002 29.81 30.69 29.81 30.36 57,887 +0.60(+2.02%)
Oct 10, 2002 29.76 30.09 29.26 29.76 20,022 -0.01(-0.02%)
Oct 09, 2002 30.25 30.29 29.69 29.76 22,065 -0.56(-1.84%)
Oct 08, 2002 29.70 30.55 29.70 30.32 21,656 +0.71(+2.41%)
Oct 07, 2002 29.81 30.30 29.61 29.61 18,932 -0.08(-0.27%)
Oct 04, 2002 30.29 30.29 29.60 29.69 5,039 -0.51(-1.70%)
Oct 03, 2002 30.14 30.67 30.12 30.20 125,173 +0.10(+0.34%)
Oct 02, 2002 30.57 30.74 30.10 30.10 31,872 -0.51(-1.68%)
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.