US Consumer Goods Ishares ETF (NY: IYK )

167.95 USD +2.55 (+1.54%)
Official Closing Price Updated: 4:10 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 42.13 42.26 41.73 41.73 22,000 -0.40(-0.95%)
Oct 30, 2002 42.20 42.46 42.05 42.13 8,000 -0.06(-0.14%)
Oct 29, 2002 41.40 42.19 41.20 42.19 9,300 +0.79(+1.91%)
Oct 28, 2002 42.50 42.50 41.30 41.40 118,000 -0.99(-2.34%)
Oct 25, 2002 41.90 42.43 41.90 42.39 280,000 +0.37(+0.88%)
Oct 24, 2002 43.20 43.24 41.98 42.02 81,000 -0.52(-1.22%)
Oct 23, 2002 42.73 42.97 42.02 42.54 34,200 -0.26(-0.61%)
Oct 22, 2002 43.04 43.19 42.53 42.80 69,800 -0.72(-1.65%)
Oct 21, 2002 42.45 43.58 42.15 43.52 116,000 +1.19(+2.81%)
Oct 18, 2002 41.78 42.44 41.78 42.33 54,800 +0.55(+1.32%)
Oct 17, 2002 42.30 42.31 41.63 41.78 28,500 +0.23(+0.55%)
Oct 16, 2002 42.10 42.40 41.55 41.55 14,900 -1.24(-2.90%)
Oct 15, 2002 42.90 42.90 42.27 42.79 34,300 +0.72(+1.71%)
Oct 14, 2002 41.60 42.25 41.60 42.07 26,100 +0.72(+1.74%)
Oct 11, 2002 40.60 41.80 40.60 41.35 42,500 +0.82(+2.02%)
Oct 10, 2002 40.54 40.99 39.85 40.53 14,700 -0.01(-0.02%)
Oct 09, 2002 41.20 41.25 40.44 40.54 16,200 -0.76(-1.84%)
Oct 08, 2002 40.45 41.61 40.45 41.30 15,900 +0.97(+2.41%)
Oct 07, 2002 40.60 41.27 40.33 40.33 13,900 -0.11(-0.27%)
Oct 04, 2002 41.25 41.25 40.32 40.44 3,700 -0.70(-1.70%)
Oct 03, 2002 41.05 41.77 41.02 41.14 91,900 +0.14(+0.34%)
Oct 02, 2002 41.64 41.87 41.00 41.00 23,400 -0.70(-1.68%)
Oct 01, 2002 40.55 41.74 40.55 41.70 16,100 +1.13(+2.79%)
Sep 30, 2002 40.15 40.92 39.84 40.57 56,600 -0.13(-0.32%)
Sep 27, 2002 41.02 41.35 40.57 40.70 7,700 -1.18(-2.82%)
Sep 26, 2002 41.00 41.88 41.00 41.88 18,800 +0.89(+2.17%)
Sep 25, 2002 40.70 41.39 40.40 40.99 12,000 +0.30(+0.74%)
Sep 24, 2002 41.00 41.35 40.61 40.69 38,400 -0.89(-2.14%)
Sep 23, 2002 41.20 41.58 41.00 41.58 19,300 +0.10(+0.24%)
Sep 20, 2002 41.55 41.86 41.44 41.48 27,900 -0.32(-0.77%)
Sep 19, 2002 42.00 42.34 41.78 41.80 86,500 -0.87(-2.04%)
Sep 18, 2002 42.30 43.00 42.27 42.67 190,000 -0.16(-0.37%)
Sep 17, 2002 44.25 44.25 42.83 42.83 14,000 -1.01(-2.30%)
Sep 16, 2002 43.60 44.10 43.30 43.84 12,900 +0.35(+0.80%)
Sep 13, 2002 42.80 43.59 42.80 43.49 31,100 +0.13(+0.30%)
Sep 12, 2002 43.71 43.71 43.14 43.36 5,100 -0.60(-1.36%)
Sep 11, 2002 44.38 44.38 43.84 43.96 15,900 -0.02(-0.05%)
Sep 10, 2002 43.64 44.13 43.55 43.98 10,600 +0.09(+0.21%)
Sep 09, 2002 43.00 43.96 42.95 43.89 20,400 +0.91(+2.12%)
Sep 06, 2002 43.50 43.50 42.82 42.98 11,900 -0.30(-0.69%)
Sep 05, 2002 42.70 43.60 42.70 43.28 17,600 -0.01(-0.02%)
Sep 04, 2002 42.75 43.31 42.65 43.29 51,500 +0.54(+1.26%)
Sep 03, 2002 43.27 43.50 42.75 42.75 30,400 -1.05(-2.40%)
Aug 30, 2002 43.27 44.46 43.27 43.80 21,400 +0.24(+0.55%)
Aug 29, 2002 43.35 43.82 43.30 43.56 13,900 -0.51(-1.16%)
Aug 28, 2002 44.25 44.30 43.78 44.07 580,000 -0.27(-0.61%)
Aug 27, 2002 44.54 44.65 44.00 44.34 16,600 +0.03(+0.07%)
Aug 26, 2002 44.70 44.70 43.85 44.31 21,100 -0.09(-0.20%)
Aug 23, 2002 44.95 44.95 44.22 44.40 60,000 -0.44(-0.98%)
Aug 22, 2002 44.93 45.20 44.41 44.84 38,800 +0.17(+0.38%)
Aug 21, 2002 45.25 45.25 44.32 44.67 39,400 -0.23(-0.51%)
Aug 20, 2002 45.00 45.10 44.40 44.90 53,100 +0.25(+0.56%)
Aug 16, 2002 44.57 45.06 44.36 44.65 16,600 +0.08(+0.18%)
Aug 15, 2002 45.20 45.25 44.57 44.57 44,200 -0.42(-0.93%)
Aug 14, 2002 43.89 45.00 43.60 44.99 21,100 +1.11(+2.53%)
Aug 13, 2002 44.05 44.59 43.75 43.88 27,700 -0.12(-0.27%)
Aug 12, 2002 43.90 44.38 43.70 44.00 44,300 +1.10(+2.56%)
Aug 07, 2002 42.65 43.07 42.25 42.90 19,200 +0.68(+1.61%)
Aug 06, 2002 42.90 43.20 42.20 42.22 29,400 -0.08(-0.19%)
Aug 05, 2002 42.75 42.78 42.21 42.30 15,900 -0.50(-1.17%)
Aug 02, 2002 43.00 43.30 42.45 42.80 31,000 -0.12(-0.28%)
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.