US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 45.84 46.02 45.50 45.50 8,300 -0.19(-0.42%)
Jun 27, 2002 45.59 45.73 44.98 45.69 21,200 +0.52(+1.15%)
Jun 26, 2002 44.57 45.50 44.34 45.17 25,600 -0.04(-0.09%)
Jun 25, 2002 46.50 46.59 45.05 45.21 36,300 -1.79(-3.81%)
Jun 21, 2002 47.00 47.50 46.71 47.00 27,900 -0.36(-0.76%)
Jun 20, 2002 47.45 47.87 47.34 47.36 10,000 -0.17(-0.36%)
Jun 19, 2002 47.63 47.83 47.34 47.53 8,600 -0.14(-0.29%)
Jun 18, 2002 47.45 47.77 47.45 47.67 11,600 +0.11(+0.23%)
Jun 17, 2002 47.07 47.70 47.07 47.56 18,000 +0.49(+1.04%)
Jun 14, 2002 46.84 47.08 46.42 47.07 36,700 -0.82(-1.71%)
Jun 12, 2002 47.25 47.89 47.25 47.89 13,900 +0.52(+1.10%)
Jun 11, 2002 47.97 48.05 47.34 47.37 39,100 -0.25(-0.52%)
Jun 10, 2002 47.39 47.78 47.39 47.62 16,800 +0.06(+0.13%)
Jun 07, 2002 47.40 47.85 47.40 47.56 15,200 -0.10(-0.21%)
Jun 06, 2002 48.35 48.47 47.56 47.66 20,100 -0.75(-1.55%)
Jun 05, 2002 47.70 48.44 47.70 48.41 18,200 +0.11(+0.23%)
May 31, 2002 47.90 48.54 47.90 48.30 5,500 +0.77(+1.62%)
May 28, 2002 48.15 48.15 47.42 47.53 20,600 -0.63(-1.31%)
May 27, 2002 48.35 48.59 48.00 48.16 12,400 +0.00(+0.00%)
May 24, 2002 48.35 48.59 48.00 48.16 12,400 -0.21(-0.43%)
May 23, 2002 48.45 48.49 48.16 48.37 12,800 +0.00(+0.00%)
May 22, 2002 48.03 48.41 47.86 48.37 6,200 +0.34(+0.71%)
May 21, 2002 48.45 48.46 47.87 48.03 38,200 -0.31(-0.64%)
May 20, 2002 48.62 48.66 48.16 48.34 80,300 -0.34(-0.70%)
May 17, 2002 48.79 48.79 48.34 48.68 15,100 +0.01(+0.02%)
May 16, 2002 48.40 48.79 48.39 48.67 1,011,200 +0.34(+0.70%)
May 15, 2002 48.51 48.72 48.25 48.33 17,000 -0.47(-0.96%)
May 14, 2002 48.95 48.95 48.51 48.80 51,400 -0.02(-0.04%)
May 13, 2002 48.50 48.88 48.41 48.82 19,300 +0.35(+0.72%)
May 10, 2002 48.61 48.77 48.34 48.47 28,600 -0.14(-0.29%)
May 09, 2002 48.50 48.79 48.50 48.61 17,200 +0.06(+0.12%)
May 08, 2002 48.55 48.63 48.20 48.55 20,600 -0.09(-0.19%)
May 07, 2002 48.72 48.85 48.55 48.64 11,300 -0.07(-0.14%)
May 06, 2002 48.90 49.11 48.71 48.71 14,800 -0.03(-0.06%)
May 03, 2002 49.00 49.00 48.58 48.74 12,300 -0.46(-0.93%)
May 02, 2002 48.80 49.23 48.73 49.20 34,100 +0.50(+1.03%)
May 01, 2002 48.00 48.83 47.93 48.70 99,300 +0.71(+1.48%)
Apr 30, 2002 47.85 48.14 47.82 47.99 7,700 +0.32(+0.67%)
Apr 29, 2002 47.80 48.01 47.57 47.67 7,100 -0.11(-0.23%)
Apr 26, 2002 48.08 48.09 47.78 47.78 7,200 -0.26(-0.54%)
Apr 25, 2002 48.08 48.32 47.81 48.04 1,006,500 -0.03(-0.06%)
Apr 24, 2002 48.38 48.49 48.07 48.07 19,000 -0.18(-0.37%)
Apr 23, 2002 48.20 48.46 48.03 48.25 9,100 +0.05(+0.10%)
Apr 22, 2002 48.17 48.35 47.98 48.20 230,300 +0.37(+0.77%)
Apr 19, 2002 47.65 48.00 47.65 47.83 6,000 +0.32(+0.67%)
Apr 18, 2002 47.80 47.83 47.51 47.51 56,300 -0.24(-0.50%)
Apr 17, 2002 48.05 48.15 47.67 47.75 7,100 -0.42(-0.87%)
Apr 16, 2002 47.85 48.17 47.80 48.17 71,900 +0.39(+0.82%)
Apr 15, 2002 48.17 48.17 47.62 47.78 10,100 -0.22(-0.46%)
Apr 12, 2002 47.90 48.24 47.90 48.00 12,000 +0.10(+0.21%)
Apr 11, 2002 48.45 48.52 47.90 47.90 11,800 -0.55(-1.14%)
Apr 10, 2002 47.65 48.45 47.60 48.45 5,100 +1.00(+2.11%)
Apr 09, 2002 47.55 47.68 47.32 47.45 5,000 +0.04(+0.08%)
Apr 08, 2002 47.05 47.46 47.03 47.41 9,100 +0.17(+0.36%)
Apr 05, 2002 47.35 47.35 46.85 47.24 6,900 +0.10(+0.21%)
Apr 04, 2002 46.80 47.26 46.69 47.14 11,600 +0.54(+1.16%)
Apr 03, 2002 46.97 46.97 46.54 46.60 121,700 -0.56(-1.19%)
Apr 02, 2002 47.02 47.16 46.82 47.16 8,800 -0.07(-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.