US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 28.27 28.98 28.27 28.84 30,503 +0.35(+1.21%)
Jan 30, 2003 28.68 28.78 28.13 28.49 213,525 -0.15(-0.54%)
Jan 29, 2003 28.94 28.95 28.24 28.65 77,076 -0.23(-0.79%)
Jan 28, 2003 28.98 29.17 28.82 28.87 20,018 +0.05(+0.18%)
Jan 27, 2003 28.91 29.13 28.71 28.82 37,448 -0.62(-2.10%)
Jan 24, 2003 29.93 29.93 29.24 29.44 29,550 -0.52(-1.74%)
Jan 23, 2003 30.00 30.15 29.73 29.96 8,987 -0.04(-0.15%)
Jan 22, 2003 30.23 30.52 30.00 30.00 17,294 -0.37(-1.23%)
Jan 21, 2003 30.70 30.78 30.25 30.38 38,810 -0.35(-1.15%)
Jan 17, 2003 30.66 30.86 30.54 30.73 21,243 +0.01(+0.05%)
Jan 16, 2003 30.53 30.77 30.45 30.72 13,890 +0.32(+1.04%)
Jan 15, 2003 30.50 30.55 30.20 30.40 13,617 -0.28(-0.91%)
Jan 14, 2003 30.66 30.68 30.36 30.68 10,349 +0.10(+0.31%)
Jan 13, 2003 30.66 30.75 30.39 30.59 8,851 +0.05(+0.17%)
Jan 10, 2003 30.55 30.64 30.39 30.53 14,298 -0.06(-0.19%)
Jan 09, 2003 30.25 30.59 30.18 30.59 10,621 +0.51(+1.68%)
Jan 08, 2003 30.48 30.56 30.09 30.09 28,869 -0.31(-1.01%)
Jan 07, 2003 30.59 30.59 30.36 30.39 25,056 -0.23(-0.74%)
Jan 06, 2003 30.43 30.72 30.20 30.62 23,286 +0.28(+0.92%)
Jan 03, 2003 30.48 30.62 30.30 30.34 10,213 -0.15(-0.51%)
Jan 02, 2003 30.18 30.62 30.11 30.50 34,044 +0.65(+2.16%)
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%)
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.