US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 30.19 30.33 30.03 30.03 82,931 -0.37(-1.21%)
Nov 27, 2002 30.03 30.48 30.03 30.40 24,103 +0.42(+1.40%)
Nov 26, 2002 30.03 30.16 29.89 29.98 22,877 -0.20(-0.66%)
Nov 25, 2002 30.14 30.33 30.03 30.18 92,464 -0.22(-0.72%)
Nov 22, 2002 30.33 30.64 30.25 30.40 193,099 +0.01(+0.02%)
Nov 21, 2002 30.51 30.60 30.19 30.39 48,479 -0.19(-0.62%)
Nov 20, 2002 30.35 30.64 30.20 30.59 34,316 +0.13(+0.43%)
Nov 19, 2002 30.22 30.86 30.22 30.45 131,410 +0.05(+0.17%)
Nov 18, 2002 30.59 30.59 30.29 30.40 140,534 -0.01(-0.02%)
Nov 15, 2002 30.06 30.52 30.06 30.41 24,103 +0.21(+0.71%)
Nov 14, 2002 30.00 30.34 29.82 30.20 13,890 +0.31(+1.03%)
Nov 13, 2002 29.74 30.06 29.42 29.89 28,324 +0.51(+1.75%)
Nov 12, 2002 30.11 30.39 29.37 29.37 39,355 -0.92(-3.03%)
Nov 11, 2002 30.53 30.53 30.18 30.29 26,554 -0.06(-0.19%)
Nov 08, 2002 30.55 30.85 30.34 30.35 84,974 -0.35(-1.12%)
Nov 07, 2002 30.70 30.83 30.50 30.70 33,227 +0.00(+0.00%)
Nov 06, 2002 30.87 30.87 30.42 30.70 38,401 -0.18(-0.57%)
Nov 05, 2002 30.35 30.95 30.35 30.87 29,005 +0.52(+1.72%)
Nov 04, 2002 31.06 31.06 30.35 30.35 119,699 -0.71(-2.29%)
Nov 01, 2002 30.70 31.14 30.44 31.06 36,495 +0.42(+1.37%)
Oct 31, 2002 30.94 31.03 30.64 30.64 29,958 -0.29(-0.95%)
Oct 30, 2002 30.99 31.18 30.88 30.94 10,894 -0.04(-0.14%)
Oct 29, 2002 30.40 30.98 30.25 30.98 12,664 +0.58(+1.91%)
Oct 28, 2002 31.21 31.21 30.33 30.40 160,689 -0.73(-2.34%)
Oct 25, 2002 30.77 31.16 30.77 31.13 381,296 +0.27(+0.88%)
Oct 24, 2002 31.72 31.75 30.83 30.86 110,303 -0.38(-1.22%)
Oct 23, 2002 31.38 31.55 30.86 31.24 46,572 -0.19(-0.61%)
Oct 22, 2002 31.61 31.72 31.23 31.43 95,051 -0.53(-1.65%)
Oct 21, 2002 31.17 32.00 30.95 31.96 157,965 +0.87(+2.81%)
Oct 18, 2002 30.68 31.17 30.68 31.08 74,625 +0.40(+1.32%)
Oct 17, 2002 31.06 31.07 30.57 30.68 38,810 +0.17(+0.55%)
Oct 16, 2002 30.92 31.14 30.51 30.51 20,290 -0.91(-2.90%)
Oct 15, 2002 31.50 31.50 31.04 31.42 46,708 +0.53(+1.71%)
Oct 14, 2002 30.55 31.03 30.55 30.89 35,542 +0.53(+1.74%)
Oct 11, 2002 29.81 30.70 29.81 30.36 57,875 +0.60(+2.02%)
Oct 10, 2002 29.77 30.10 29.26 29.76 20,018 -0.01(-0.02%)
Oct 09, 2002 30.25 30.29 29.70 29.77 22,060 -0.56(-1.84%)
Oct 08, 2002 29.70 30.56 29.70 30.33 21,652 +0.71(+2.41%)
Oct 07, 2002 29.81 30.31 29.62 29.62 18,928 -0.08(-0.27%)
Oct 04, 2002 30.29 30.29 29.61 29.70 5,038 -0.51(-1.70%)
Oct 03, 2002 30.14 30.67 30.12 30.21 125,146 +0.10(+0.34%)
Oct 02, 2002 30.58 30.75 30.11 30.11 31,865 -0.51(-1.68%)
Oct 01, 2002 29.78 30.65 29.78 30.62 21,924 +0.83(+2.79%)
Sep 30, 2002 29.48 30.05 29.26 29.79 77,076 -0.10(-0.32%)
Sep 27, 2002 30.12 30.36 29.79 29.89 10,485 -0.87(-2.82%)
Sep 26, 2002 30.11 30.75 30.11 30.75 25,601 +0.65(+2.17%)
Sep 25, 2002 29.89 30.39 29.67 30.10 16,341 +0.22(+0.74%)
Sep 24, 2002 30.11 30.36 29.82 29.88 52,292 -0.65(-2.14%)
Sep 23, 2002 30.25 30.53 30.11 30.53 26,282 +0.07(+0.24%)
Sep 20, 2002 30.51 30.74 30.43 30.46 37,993 -0.23(-0.77%)
Sep 19, 2002 30.84 31.09 30.68 30.70 117,793 -0.64(-2.04%)
Sep 18, 2002 31.06 31.58 31.04 31.33 258,736 -0.12(-0.37%)
Sep 17, 2002 32.49 32.49 31.45 31.45 19,064 -0.74(-2.30%)
Sep 16, 2002 32.02 32.38 31.80 32.19 17,566 +0.26(+0.81%)
Sep 13, 2002 31.43 32.01 31.43 31.94 42,351 +0.10(+0.30%)
Sep 12, 2002 32.10 32.10 31.68 31.84 6,945 -0.44(-1.36%)
Sep 11, 2002 32.59 32.59 32.19 32.28 21,652 -0.01(-0.05%)
Sep 10, 2002 32.05 32.41 31.98 32.30 14,434 +0.07(+0.21%)
Sep 09, 2002 31.58 32.28 31.54 32.23 27,780 +0.67(+2.12%)
Sep 06, 2002 31.94 31.94 31.44 31.56 16,205 -0.22(-0.69%)
Sep 05, 2002 31.36 32.02 31.36 31.78 23,967 -0.01(-0.02%)
Sep 04, 2002 31.39 31.80 31.32 31.79 70,131 +0.40(+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.