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 (%)
Jun 28, 2002 13.48 13.53 13.38 13.38 28,223 -0.06(-0.42%)
Jun 27, 2002 13.41 13.45 13.23 13.44 72,089 +0.15(+1.15%)
Jun 26, 2002 13.11 13.38 13.04 13.28 87,051 -0.01(-0.09%)
Jun 25, 2002 13.67 13.70 13.25 13.30 123,436 -0.53(-3.81%)
Jun 21, 2002 13.82 13.97 13.74 13.82 94,872 -0.11(-0.76%)
Jun 20, 2002 13.95 14.08 13.92 13.93 34,004 -0.05(-0.36%)
Jun 19, 2002 14.01 14.07 13.92 13.98 29,243 -0.04(-0.29%)
Jun 18, 2002 13.95 14.05 13.95 14.02 39,445 +0.03(+0.23%)
Jun 17, 2002 13.84 14.03 13.84 13.99 61,208 +0.14(+1.04%)
Jun 14, 2002 13.77 13.85 13.65 13.84 124,796 -0.24(-1.71%)
Jun 12, 2002 13.90 14.08 13.90 14.08 47,266 +0.15(+1.10%)
Jun 11, 2002 14.11 14.13 13.92 13.93 132,958 -0.07(-0.52%)
Jun 10, 2002 13.94 14.05 13.94 14.00 57,127 +0.02(+0.13%)
Jun 07, 2002 13.94 14.07 13.94 13.99 51,687 -0.03(-0.21%)
Jun 06, 2002 14.22 14.25 13.99 14.02 68,349 -0.22(-1.55%)
Jun 05, 2002 14.03 14.25 14.03 14.24 61,888 +0.03(+0.23%)
May 31, 2002 14.09 14.27 14.09 14.20 18,702 +0.23(+1.62%)
May 28, 2002 14.16 14.16 13.95 13.98 70,049 -0.19(-1.31%)
May 27, 2002 14.22 14.29 14.12 14.16 42,165 +0.00(+0.00%)
May 24, 2002 14.22 14.29 14.12 14.16 42,165 -0.06(-0.43%)
May 23, 2002 14.25 14.26 14.16 14.22 43,525 +0.00(+0.00%)
May 22, 2002 14.12 14.24 14.07 14.22 21,082 +0.10(+0.71%)
May 21, 2002 14.25 14.25 14.08 14.12 129,897 -0.09(-0.64%)
May 20, 2002 14.30 14.31 14.16 14.22 273,056 -0.10(-0.70%)
May 17, 2002 14.35 14.35 14.22 14.32 51,346 +0.00(+0.02%)
May 16, 2002 14.23 14.35 14.23 14.31 3,438,545 +0.10(+0.70%)
May 15, 2002 14.27 14.33 14.19 14.21 57,807 -0.14(-0.96%)
May 14, 2002 14.40 14.40 14.27 14.35 174,783 -0.01(-0.04%)
May 13, 2002 14.26 14.37 14.24 14.36 65,628 +0.10(+0.72%)
May 10, 2002 14.30 14.34 14.22 14.25 97,253 -0.04(-0.29%)
May 09, 2002 14.26 14.35 14.26 14.30 58,487 +0.02(+0.12%)
May 08, 2002 14.28 14.30 14.17 14.28 70,049 -0.03(-0.18%)
May 07, 2002 14.33 14.37 14.28 14.30 38,425 -0.02(-0.14%)
May 06, 2002 14.38 14.44 14.32 14.32 50,326 -0.01(-0.06%)
May 03, 2002 14.41 14.41 14.29 14.33 41,825 -0.14(-0.93%)
May 02, 2002 14.35 14.48 14.33 14.47 115,955 +0.15(+1.03%)
May 01, 2002 14.12 14.36 14.10 14.32 337,665 +0.21(+1.48%)
Apr 30, 2002 14.07 14.16 14.06 14.11 26,183 +0.09(+0.67%)
Apr 29, 2002 14.06 14.12 13.99 14.02 24,143 -0.03(-0.23%)
Apr 26, 2002 14.14 14.14 14.05 14.05 24,483 -0.08(-0.54%)
Apr 25, 2002 14.14 14.21 14.06 14.13 3,422,563 -0.01(-0.06%)
Apr 24, 2002 14.23 14.26 14.14 14.14 64,608 -0.05(-0.37%)
Apr 23, 2002 14.17 14.25 14.12 14.19 30,944 +0.01(+0.10%)
Apr 22, 2002 14.17 14.22 14.11 14.17 783,126 +0.11(+0.77%)
Apr 19, 2002 14.01 14.12 14.01 14.07 20,402 +0.09(+0.67%)
Apr 18, 2002 14.06 14.07 13.97 13.97 191,445 -0.07(-0.50%)
Apr 17, 2002 14.13 14.16 14.02 14.04 24,143 -0.12(-0.87%)
Apr 16, 2002 14.07 14.17 14.06 14.17 244,493 +0.11(+0.82%)
Apr 15, 2002 14.17 14.17 14.00 14.05 34,344 -0.06(-0.46%)
Apr 12, 2002 14.09 14.19 14.09 14.12 40,805 +0.03(+0.21%)
Apr 11, 2002 14.25 14.27 14.09 14.09 40,125 -0.16(-1.14%)
Apr 10, 2002 14.01 14.25 14.00 14.25 17,342 +0.29(+2.11%)
Apr 09, 2002 13.98 14.02 13.92 13.95 17,002 +0.01(+0.08%)
Apr 08, 2002 13.84 13.96 13.83 13.94 30,944 +0.05(+0.36%)
Apr 05, 2002 13.92 13.92 13.78 13.89 23,463 +0.03(+0.21%)
Apr 04, 2002 13.76 13.90 13.73 13.86 39,445 +0.16(+1.16%)
Apr 03, 2002 13.81 13.81 13.69 13.70 413,836 -0.16(-1.19%)
Apr 02, 2002 13.83 13.87 13.77 13.87 29,924 -0.02(-0.15%)
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.