US Consumer Goods Ishares ETF (NY: IYK )

67.74 +0.20 (+0.30%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 34.70 34.87 34.59 34.81 11,030 +0.00(+0.00%)
Mar 28, 2002 34.70 34.87 34.59 34.81 11,030 +0.12(+0.36%)
Mar 27, 2002 34.71 34.84 34.59 34.68 17,839 -0.02(-0.06%)
Mar 26, 2002 34.55 34.79 34.55 34.70 8,851 +0.26(+0.77%)
Mar 25, 2002 34.59 34.66 34.40 34.44 15,524 -0.26(-0.74%)
Mar 22, 2002 34.33 34.83 34.33 34.70 8,715 +0.12(+0.36%)
Mar 21, 2002 34.18 34.57 34.18 34.57 11,030 +0.28(+0.81%)
Mar 20, 2002 34.17 34.43 34.17 34.29 7,489 -0.10(-0.30%)
Mar 19, 2002 34.07 34.47 33.98 34.40 24,784 +0.40(+1.17%)
Mar 18, 2002 34.11 34.11 33.78 34.00 13,890 +0.07(+0.19%)
Mar 15, 2002 33.74 34.10 33.74 33.93 11,166 +0.29(+0.85%)
Mar 14, 2002 33.59 33.68 33.43 33.65 50,249 +0.26(+0.79%)
Mar 13, 2002 33.71 33.71 33.35 33.38 11,575 -0.26(-0.79%)
Mar 12, 2002 33.27 33.65 33.18 33.65 20,835 +0.23(+0.70%)
Mar 11, 2002 33.27 33.45 33.10 33.41 23,150 -0.07(-0.22%)
Mar 08, 2002 33.45 33.63 33.33 33.49 16,749 +0.06(+0.18%)
Mar 07, 2002 33.60 33.60 33.17 33.43 22,469 -0.32(-0.94%)
Mar 06, 2002 33.43 33.82 33.43 33.74 6,264 +0.12(+0.37%)
Mar 05, 2002 33.85 33.85 33.39 33.62 17,566 -0.17(-0.50%)
Mar 04, 2002 34.11 34.13 33.60 33.79 29,278 -0.29(-0.84%)
Mar 01, 2002 33.63 34.07 33.63 34.07 36,086 +0.59(+1.78%)
Feb 28, 2002 33.49 33.71 33.43 33.48 10,077 -0.01(-0.02%)
Feb 27, 2002 33.67 33.74 33.31 33.49 12,255 -0.23(-0.68%)
Feb 26, 2002 33.74 33.76 33.43 33.71 20,971 -0.04(-0.11%)
Feb 25, 2002 33.45 33.83 33.41 33.75 15,388 +0.48(+1.43%)
Feb 22, 2002 32.82 33.45 32.82 33.27 9,123 +0.48(+1.46%)
Feb 21, 2002 33.13 33.21 32.78 32.80 18,656 -0.15(-0.47%)
Feb 20, 2002 32.64 33.12 32.50 32.95 13,617 +0.31(+0.94%)
Feb 19, 2002 32.71 32.77 32.53 32.64 25,192 -0.12(-0.38%)
Feb 18, 2002 32.75 32.99 32.63 32.77 7,762 +0.00(+0.00%)
Feb 15, 2002 32.75 32.99 32.63 32.77 7,762 +0.05(+0.16%)
Feb 14, 2002 32.60 32.77 32.53 32.71 367,678 +0.19(+0.59%)
Feb 13, 2002 32.30 32.58 32.30 32.52 2,587 +0.21(+0.66%)
Feb 12, 2002 32.26 32.40 32.26 32.31 2,315 +0.01(+0.02%)
Feb 11, 2002 32.20 32.30 32.04 32.30 27,099 +0.34(+1.06%)
Feb 08, 2002 31.98 32.07 31.69 31.97 5,583 -0.18(-0.57%)
Feb 07, 2002 32.20 32.31 31.99 32.15 7,081 -0.10(-0.30%)
Feb 06, 2002 32.20 32.24 31.83 32.24 4,221 +0.01(+0.02%)
Feb 05, 2002 32.02 32.49 32.02 32.24 40,853 +0.18(+0.55%)
Feb 04, 2002 32.42 32.49 32.06 32.06 14,162 -0.26(-0.80%)
Feb 01, 2002 32.16 32.44 32.11 32.32 14,570 +0.18(+0.55%)
Jan 31, 2002 32.09 32.31 31.96 32.14 87,970 +0.29(+0.90%)
Jan 30, 2002 31.50 31.86 31.50 31.86 11,847 +0.26(+0.84%)
Jan 29, 2002 32.05 32.05 31.47 31.59 13,753 -0.33(-1.04%)
Jan 28, 2002 31.98 32.02 31.83 31.92 11,438 -0.07(-0.23%)
Jan 25, 2002 31.80 32.04 31.80 32.00 10,349 +0.21(+0.67%)
Jan 24, 2002 31.98 31.98 31.65 31.78 5,855 -0.05(-0.16%)
Jan 23, 2002 31.87 32.03 31.78 31.83 7,353 -0.23(-0.71%)
Jan 22, 2002 31.98 32.06 31.81 32.06 26,690 +0.07(+0.21%)
Jan 21, 2002 31.94 32.00 31.77 32.00 17,839 +0.00(+0.00%)
Jan 18, 2002 31.94 32.00 31.77 32.00 17,839 +0.04(+0.14%)
Jan 17, 2002 31.72 31.95 31.54 31.95 12,528 +0.26(+0.83%)
Jan 16, 2002 31.87 31.87 31.65 31.69 10,621 -0.17(-0.53%)
Jan 15, 2002 31.76 31.91 31.63 31.86 113,980 +0.21(+0.65%)
Jan 14, 2002 31.65 31.75 31.54 31.65 18,520 +0.09(+0.28%)
Jan 11, 2002 31.53 31.70 31.49 31.56 10,757 +0.25(+0.80%)
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.