US Consumer Goods Ishares ETF (NY: IYK )

164.34 USD +0.60 (+0.37%)
Streaming Delayed Price Updated: 12:05 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 43.40 43.56 42.78 42.92 49,100 -0.23(-0.53%)
Jul 31, 2002 43.00 43.19 42.42 43.15 102,300 +0.81(+1.91%)
Jul 30, 2002 42.80 42.90 42.24 42.34 61,600 -0.70(-1.63%)
Jul 29, 2002 41.89 43.05 41.71 43.04 23,400 +1.63(+3.94%)
Jul 26, 2002 41.00 41.44 41.00 41.41 21,300 -0.14(-0.34%)
Jul 25, 2002 40.35 41.64 40.32 41.55 57,600 +0.83(+2.04%)
Jul 24, 2002 38.40 40.72 38.40 40.72 38,700 +1.53(+3.90%)
Jul 23, 2002 38.95 39.40 38.58 39.19 36,800 +0.45(+1.16%)
Jul 22, 2002 39.20 39.27 38.07 38.74 57,300 +0.39(+1.02%)
Jul 19, 2002 39.65 39.65 38.06 38.35 40,700 -3.18(-7.66%)
Jul 17, 2002 41.71 42.08 41.52 41.53 21,600 -0.64(-1.52%)
Jul 12, 2002 42.10 43.00 41.85 42.17 40,200 -0.84(-1.95%)
Jul 11, 2002 43.15 43.50 42.38 43.01 38,600 -1.02(-2.32%)
Jul 10, 2002 44.60 44.86 43.83 44.03 24,100 -0.64(-1.43%)
Jul 09, 2002 45.36 45.51 44.67 44.67 31,300 -0.83(-1.82%)
Jul 08, 2002 45.50 45.86 45.45 45.50 26,600 +0.05(+0.11%)
Jul 05, 2002 44.68 45.45 44.67 45.45 5,300 +0.53(+1.18%)
Jul 04, 2002 45.02 45.41 44.41 44.92 15,300 +0.00(+0.00%)
Jul 03, 2002 45.02 45.41 44.41 44.92 15,300 -0.30(-0.66%)
Jul 02, 2002 45.65 45.68 45.08 45.22 13,200 -0.29(-0.64%)
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.