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 (%)
Dec 31, 2002 30.01 30.11 29.60 29.85 52,428 -0.16(-0.54%)
Dec 30, 2002 30.03 30.15 29.86 30.01 22,741 +0.05(+0.17%)
Dec 27, 2002 30.25 30.25 29.88 29.96 17,975 -0.26(-0.85%)
Dec 26, 2002 30.31 30.50 30.17 30.22 19,473 +0.01(+0.02%)
Dec 24, 2002 30.22 30.29 30.11 30.21 15,388 -0.01(-0.02%)
Dec 23, 2002 30.33 30.33 30.03 30.22 55,151 +0.21(+0.71%)
Dec 20, 2002 29.89 30.08 29.81 30.00 76,667 +0.39(+1.31%)
Dec 19, 2002 29.82 30.03 29.49 29.62 82,387 -0.35(-1.18%)
Dec 18, 2002 30.03 30.11 29.86 29.97 53,245 -0.05(-0.17%)
Dec 17, 2002 30.23 30.36 29.92 30.02 20,835 -0.32(-1.06%)
Dec 16, 2002 30.22 30.36 30.00 30.34 29,686 +0.13(+0.44%)
Dec 13, 2002 29.96 30.28 29.91 30.21 15,660 -0.21(-0.68%)
Dec 12, 2002 30.25 30.51 30.25 30.42 26,282 -0.07(-0.22%)
Dec 11, 2002 30.70 30.70 30.37 30.48 16,885 -0.27(-0.88%)
Dec 10, 2002 30.40 30.75 30.38 30.75 46,436 +0.45(+1.48%)
Dec 09, 2002 30.37 30.48 30.19 30.31 9,260 -0.02(-0.07%)
Dec 06, 2002 30.15 30.53 30.15 30.33 10,077 +0.18(+0.58%)
Dec 05, 2002 30.51 30.65 30.12 30.15 44,938 -0.46(-1.49%)
Dec 04, 2002 30.20 30.67 30.20 30.61 51,611 +0.41(+1.36%)
Dec 03, 2002 29.96 30.22 29.85 30.20 25,737 +0.24(+0.78%)
Dec 02, 2002 30.17 30.28 29.87 29.96 40,716 -0.07(-0.24%)
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%)
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.