US Consumer Goods Ishares ETF (NY: IYK )

206.05 +0.56 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 31.37 31.52 31.21 31.21 79,798 -0.38(-1.21%)
Nov 27, 2002 31.21 31.67 31.21 31.60 23,192 +0.43(+1.40%)
Nov 26, 2002 31.21 31.34 31.07 31.16 22,013 -0.21(-0.66%)
Nov 25, 2002 31.33 31.52 31.21 31.37 88,971 -0.23(-0.72%)
Nov 22, 2002 31.52 31.84 31.44 31.60 185,804 +0.01(+0.02%)
Nov 21, 2002 31.71 31.80 31.37 31.59 46,647 -0.20(-0.62%)
Nov 20, 2002 31.54 31.85 31.39 31.79 33,020 +0.14(+0.43%)
Nov 19, 2002 31.40 32.08 31.40 31.65 126,446 +0.05(+0.17%)
Nov 18, 2002 31.79 31.79 31.48 31.60 135,225 -0.01(-0.02%)
Nov 15, 2002 31.24 31.72 31.24 31.60 23,192 +0.22(+0.71%)
Nov 14, 2002 31.18 31.53 30.99 31.38 13,365 +0.32(+1.03%)
Nov 13, 2002 30.91 31.24 30.58 31.06 27,254 +0.53(+1.75%)
Nov 12, 2002 31.29 31.58 30.53 30.53 37,868 -0.95(-3.03%)
Nov 11, 2002 31.72 31.72 31.37 31.48 25,551 -0.06(-0.19%)
Nov 08, 2002 31.75 32.06 31.53 31.54 81,764 -0.36(-1.12%)
Nov 07, 2002 31.90 32.04 31.69 31.90 31,972 +0.00(+0.00%)
Nov 06, 2002 32.08 32.08 31.61 31.90 36,951 -0.18(-0.57%)
Nov 05, 2002 31.54 32.17 31.54 32.08 27,909 +0.54(+1.72%)
Nov 04, 2002 32.28 32.28 31.54 31.54 115,177 -0.74(-2.29%)
Nov 01, 2002 31.90 32.36 31.63 32.28 35,116 +0.43(+1.37%)
Oct 31, 2002 32.15 32.25 31.85 31.85 28,827 -0.31(-0.95%)
Oct 30, 2002 32.21 32.40 32.09 32.15 10,482 -0.05(-0.14%)
Oct 29, 2002 31.60 32.20 31.44 32.20 12,186 +0.60(+1.91%)
Oct 28, 2002 32.43 32.43 31.52 31.60 154,618 -0.76(-2.34%)
Oct 25, 2002 31.98 32.38 31.98 32.35 366,891 +0.28(+0.88%)
Oct 24, 2002 32.97 33.00 32.04 32.07 106,136 -0.40(-1.22%)
Oct 23, 2002 32.61 32.79 32.07 32.47 44,813 -0.20(-0.61%)
Oct 22, 2002 32.85 32.96 32.46 32.66 91,460 -0.55(-1.65%)
Oct 21, 2002 32.40 33.26 32.17 33.21 151,998 +0.91(+2.81%)
Oct 18, 2002 31.89 32.39 31.89 32.30 71,805 +0.42(+1.32%)
Oct 17, 2002 32.28 32.29 31.77 31.89 37,344 +0.18(+0.55%)
Oct 16, 2002 32.13 32.36 31.71 31.71 19,523 -0.95(-2.90%)
Oct 15, 2002 32.74 32.74 32.26 32.66 44,944 +0.55(+1.71%)
Oct 14, 2002 31.75 32.24 31.75 32.11 34,199 +0.55(+1.74%)
Oct 11, 2002 30.98 31.90 30.98 31.56 55,688 +0.63(+2.02%)
Oct 10, 2002 30.94 31.28 30.41 30.93 19,261 -0.01(-0.02%)
Oct 09, 2002 31.44 31.48 30.86 30.94 21,227 -0.58(-1.84%)
Oct 08, 2002 30.87 31.76 30.87 31.52 20,834 +0.74(+2.40%)
Oct 07, 2002 30.98 31.50 30.78 30.78 18,213 -0.08(-0.27%)
Oct 04, 2002 31.48 31.48 30.77 30.86 4,848 -0.53(-1.70%)
Oct 03, 2002 31.33 31.88 31.31 31.40 120,419 +0.11(+0.34%)
Oct 02, 2002 31.78 31.95 31.29 31.29 30,661 -0.53(-1.68%)
Oct 01, 2002 30.95 31.85 30.95 31.82 21,096 +0.86(+2.79%)
Sep 30, 2002 30.64 31.23 30.40 30.96 74,164 -0.10(-0.32%)
Sep 27, 2002 31.31 31.56 30.96 31.06 10,089 -0.90(-2.82%)
Sep 26, 2002 31.29 31.96 31.29 31.96 24,634 +0.68(+2.17%)
Sep 25, 2002 31.06 31.59 30.83 31.28 15,723 +0.23(+0.74%)
Sep 24, 2002 31.29 31.56 30.99 31.05 50,316 -0.68(-2.14%)
Sep 23, 2002 31.44 31.73 31.29 31.73 25,289 +0.08(+0.24%)
Sep 20, 2002 31.71 31.95 31.63 31.66 36,558 -0.24(-0.77%)
Sep 19, 2002 32.05 32.31 31.89 31.90 113,343 -0.66(-2.04%)
Sep 18, 2002 32.28 32.82 32.26 32.56 248,962 -0.12(-0.37%)
Sep 17, 2002 33.77 33.77 32.69 32.69 18,344 -0.77(-2.30%)
Sep 16, 2002 33.27 33.66 33.05 33.46 16,903 +0.27(+0.80%)
Sep 13, 2002 32.66 33.27 32.66 33.19 40,751 +0.10(+0.30%)
Sep 12, 2002 33.36 33.36 32.92 33.09 6,682 -0.46(-1.36%)
Sep 11, 2002 33.87 33.87 33.46 33.55 20,834 -0.02(-0.05%)
Sep 10, 2002 33.30 33.68 33.24 33.56 13,889 +0.07(+0.21%)
Sep 09, 2002 32.82 33.55 32.78 33.50 26,730 +0.69(+2.12%)
Sep 06, 2002 33.20 33.20 32.68 32.80 15,592 -0.23(-0.69%)
Sep 05, 2002 32.59 33.27 32.59 33.03 23,061 -0.01(-0.02%)
Sep 04, 2002 32.63 33.05 32.55 33.04 67,481 +0.41(+1.26%)
Sep 03, 2002 33.02 33.20 32.63 32.63 39,833 -0.80(-2.40%)
Aug 30, 2002 33.02 33.93 33.02 33.43 28,041 +0.18(+0.55%)
Aug 29, 2002 33.08 33.44 33.05 33.24 18,213 -0.39(-1.16%)
Aug 28, 2002 33.77 33.81 33.41 33.63 759,990 -0.21(-0.61%)
Aug 27, 2002 33.99 34.08 33.58 33.84 21,751 +0.02(+0.07%)
Aug 26, 2002 34.11 34.11 33.46 33.82 27,647 -0.07(-0.20%)
Aug 23, 2002 34.30 34.30 33.75 33.88 78,619 -0.34(-0.98%)
Aug 22, 2002 34.29 34.50 33.89 34.22 50,840 +0.13(+0.38%)
Aug 21, 2002 34.53 34.53 33.82 34.09 51,626 -0.18(-0.51%)
Aug 20, 2002 34.34 34.42 33.88 34.27 69,578 +0.19(+0.56%)
Aug 16, 2002 34.01 34.39 33.85 34.08 21,751 +0.06(+0.18%)
Aug 15, 2002 34.50 34.53 34.01 34.01 57,916 -0.32(-0.93%)
Aug 14, 2002 33.50 34.34 33.27 34.33 27,647 +0.85(+2.53%)
Aug 13, 2002 33.62 34.03 33.39 33.49 36,296 -0.09(-0.27%)
Aug 12, 2002 33.50 33.87 33.35 33.58 58,047 +0.84(+2.56%)
Aug 07, 2002 32.55 32.87 32.24 32.74 25,158 +0.52(+1.61%)
Aug 06, 2002 32.74 32.97 32.21 32.22 38,523 -0.06(-0.19%)
Aug 05, 2002 32.63 32.65 32.21 32.28 20,834 -0.38(-1.17%)
Aug 02, 2002 32.82 33.05 32.40 32.66 40,620 -0.09(-0.28%)
Aug 01, 2002 33.12 33.24 32.65 32.76 64,337 -0.18(-0.53%)
Jul 31, 2002 32.82 32.96 32.37 32.93 134,046 +0.62(+1.91%)
Jul 30, 2002 32.66 32.74 32.24 32.31 80,716 -0.53(-1.63%)
Jul 29, 2002 31.97 32.85 31.83 32.85 30,661 +1.24(+3.94%)
Jul 26, 2002 31.29 31.63 31.29 31.60 27,909 -0.11(-0.34%)
Jul 25, 2002 30.79 31.78 30.77 31.71 75,474 +0.63(+2.04%)
Jul 24, 2002 29.31 31.08 29.31 31.08 50,709 +1.17(+3.90%)
Jul 23, 2002 29.73 30.07 29.44 29.91 48,220 +0.34(+1.16%)
Jul 22, 2002 29.92 29.97 29.05 29.57 75,081 +0.30(+1.02%)
Jul 19, 2002 30.26 30.26 29.05 29.27 53,330 -2.43(-7.66%)
Jul 17, 2002 31.83 32.11 31.69 31.69 28,303 -0.49(-1.52%)
Jul 12, 2002 32.13 32.82 31.94 32.18 52,675 -0.64(-1.95%)
Jul 11, 2002 32.93 33.20 32.34 32.82 50,578 -0.78(-2.32%)
Jul 10, 2002 34.04 34.24 33.45 33.60 31,578 -0.49(-1.43%)
Jul 09, 2002 34.62 34.73 34.09 34.09 41,013 -0.63(-1.82%)
Jul 08, 2002 34.72 35.00 34.69 34.72 34,854 +0.04(+0.11%)
Jul 05, 2002 34.10 34.69 34.09 34.69 6,944 +0.40(+1.18%)
Jul 04, 2002 34.36 34.66 33.89 34.28 20,048 +0.00(+0.00%)
Jul 03, 2002 34.36 34.66 33.89 34.28 20,048 -0.23(-0.66%)
Jul 02, 2002 34.84 34.86 34.40 34.51 17,296 -0.22(-0.64%)
Jul 01, 2002 34.76 35.06 34.73 34.73 32,365 +0.01(+0.02%)
Jun 28, 2002 34.98 35.12 34.72 34.72 10,875 -0.15(-0.42%)
Jun 27, 2002 34.79 34.90 34.33 34.87 27,778 +0.40(+1.15%)
Jun 26, 2002 34.01 34.72 33.84 34.47 33,544 -0.03(-0.09%)
Jun 25, 2002 35.49 35.56 34.38 34.50 47,564 -1.37(-3.81%)
Jun 21, 2002 35.87 36.25 35.65 35.87 36,558 -0.27(-0.76%)
Jun 20, 2002 36.21 36.53 36.13 36.14 13,103 -0.13(-0.36%)
Jun 19, 2002 36.35 36.50 36.13 36.27 11,268 -0.11(-0.29%)
Jun 18, 2002 36.21 36.46 36.21 36.38 15,199 +0.08(+0.23%)
Jun 17, 2002 35.92 36.40 35.92 36.30 23,585 +0.37(+1.04%)
Jun 14, 2002 35.75 35.93 35.43 35.92 48,089 -0.63(-1.71%)
Jun 12, 2002 36.06 36.55 36.06 36.55 18,213 +0.40(+1.10%)
Jun 11, 2002 36.61 36.67 36.13 36.15 51,233 -0.19(-0.53%)
Jun 10, 2002 36.17 36.46 36.17 36.34 22,013 +0.05(+0.13%)
Jun 07, 2002 36.17 36.52 36.17 36.30 19,916 -0.08(-0.21%)
Jun 06, 2002 36.90 36.99 36.30 36.37 26,337 -0.57(-1.55%)
Jun 05, 2002 36.40 36.97 36.40 36.94 23,847 +0.08(+0.23%)
May 31, 2002 36.56 37.04 36.56 36.86 7,206 +0.59(+1.62%)
May 28, 2002 36.75 36.75 36.19 36.27 26,992 -0.48(-1.31%)
May 27, 2002 36.90 37.08 36.63 36.75 16,248 +0.00(+0.00%)
May 24, 2002 36.90 37.08 36.63 36.75 16,248 -0.16(-0.43%)
May 23, 2002 36.98 37.01 36.75 36.91 16,772 +0.00(+0.00%)
May 22, 2002 36.65 36.94 36.53 36.91 8,124 +0.26(+0.71%)
May 21, 2002 36.98 36.98 36.53 36.65 50,054 -0.24(-0.64%)
May 20, 2002 37.11 37.14 36.75 36.89 105,219 -0.26(-0.70%)
May 17, 2002 37.23 37.23 36.89 37.15 19,785 +0.01(+0.02%)
May 16, 2002 36.94 37.23 36.93 37.14 1,325,003 +0.26(+0.70%)
May 15, 2002 37.02 37.18 36.82 36.88 22,275 -0.36(-0.96%)
May 14, 2002 37.36 37.36 37.02 37.24 67,350 -0.02(-0.04%)
May 13, 2002 37.01 37.30 36.94 37.26 25,289 +0.27(+0.72%)
May 10, 2002 37.10 37.22 36.89 36.99 37,475 -0.11(-0.29%)
May 09, 2002 37.01 37.23 37.01 37.10 22,537 +0.05(+0.12%)
May 08, 2002 37.05 37.11 36.78 37.05 26,992 -0.07(-0.19%)
May 07, 2002 37.18 37.28 37.05 37.12 14,806 -0.05(-0.14%)
May 06, 2002 37.32 37.48 37.17 37.17 19,392 -0.02(-0.06%)
May 03, 2002 37.40 37.40 37.07 37.20 16,117 -0.35(-0.93%)
May 02, 2002 37.24 37.57 37.19 37.55 44,682 +0.38(+1.03%)
May 01, 2002 36.63 37.27 36.58 37.17 130,115 +0.54(+1.48%)
Apr 30, 2002 36.52 36.74 36.49 36.62 10,089 +0.24(+0.67%)
Apr 29, 2002 36.48 36.64 36.30 36.38 9,303 -0.08(-0.23%)
Apr 26, 2002 36.69 36.70 36.46 36.46 9,434 -0.20(-0.54%)
Apr 25, 2002 36.69 36.88 36.49 36.66 1,318,845 -0.02(-0.06%)
Apr 24, 2002 36.92 37.01 36.69 36.69 24,896 -0.14(-0.37%)
Apr 23, 2002 36.78 36.98 36.65 36.82 11,923 +0.04(+0.10%)
Apr 22, 2002 36.76 36.90 36.62 36.78 301,768 +0.28(+0.77%)
Apr 19, 2002 36.36 36.63 36.36 36.50 7,861 +0.24(+0.67%)
Apr 18, 2002 36.48 36.50 36.26 36.26 73,771 -0.18(-0.50%)
Apr 17, 2002 36.67 36.75 36.38 36.44 9,303 -0.32(-0.87%)
Apr 16, 2002 36.52 36.76 36.48 36.76 94,212 +0.30(+0.82%)
Apr 15, 2002 36.76 36.76 36.34 36.46 13,234 -0.17(-0.46%)
Apr 12, 2002 36.56 36.82 36.56 36.63 15,723 +0.08(+0.21%)
Apr 11, 2002 36.98 37.03 36.56 36.56 15,461 -0.42(-1.14%)
Apr 10, 2002 36.36 36.98 36.33 36.98 6,682 +0.76(+2.11%)
Apr 09, 2002 36.29 36.39 36.11 36.21 6,551 +0.03(+0.08%)
Apr 08, 2002 35.91 36.22 35.89 36.18 11,923 +0.13(+0.36%)
Apr 05, 2002 36.14 36.14 35.75 36.05 9,041 +0.08(+0.21%)
Apr 04, 2002 35.72 36.07 35.63 35.98 15,199 +0.41(+1.16%)
Apr 03, 2002 35.85 35.85 35.52 35.56 159,466 -0.43(-1.19%)
Apr 02, 2002 35.88 35.99 35.73 35.99 11,530 -0.05(-0.15%)
Apr 01, 2002 35.95 36.04 35.65 36.04 66,433 -0.13(-0.36%)
Mar 29, 2002 36.06 36.24 35.95 36.17 10,613 +0.00(+0.00%)
Mar 28, 2002 36.06 36.24 35.95 36.17 10,613 +0.13(+0.36%)
Mar 27, 2002 36.07 36.21 35.95 36.04 17,165 -0.02(-0.06%)
Mar 26, 2002 35.91 36.16 35.91 36.07 8,517 +0.27(+0.77%)
Mar 25, 2002 35.95 36.02 35.75 35.79 14,937 -0.27(-0.74%)
Mar 22, 2002 35.68 36.20 35.68 36.06 8,386 +0.13(+0.36%)
Mar 21, 2002 35.52 35.93 35.52 35.93 10,613 +0.29(+0.81%)
Mar 20, 2002 35.51 35.78 35.51 35.64 7,206 -0.11(-0.30%)
Mar 19, 2002 35.41 35.82 35.31 35.75 23,847 +0.41(+1.17%)
Mar 18, 2002 35.45 35.45 35.11 35.33 13,365 +0.07(+0.19%)
Mar 15, 2002 35.07 35.44 35.07 35.27 10,744 +0.30(+0.85%)
Mar 14, 2002 34.91 35.01 34.74 34.97 48,351 +0.27(+0.79%)
Mar 13, 2002 35.03 35.03 34.66 34.69 11,137 -0.27(-0.79%)
Mar 12, 2002 34.57 34.97 34.49 34.97 20,048 +0.24(+0.70%)
Mar 11, 2002 34.57 34.76 34.40 34.72 22,275 -0.08(-0.22%)
Mar 08, 2002 34.76 34.95 34.64 34.80 16,117 +0.06(+0.18%)
Mar 07, 2002 34.91 34.91 34.47 34.74 21,620 -0.33(-0.94%)
Mar 06, 2002 34.75 35.14 34.75 35.07 6,027 +0.13(+0.37%)
Mar 05, 2002 35.18 35.18 34.70 34.94 16,903 -0.18(-0.50%)
Mar 04, 2002 35.45 35.47 34.92 35.11 28,172 -0.30(-0.84%)
Mar 01, 2002 34.95 35.41 34.95 35.41 34,723 +0.62(+1.78%)
Feb 28, 2002 34.80 35.04 34.75 34.79 9,696 -0.01(-0.02%)
Feb 27, 2002 34.99 35.07 34.62 34.80 11,792 -0.24(-0.68%)
Feb 26, 2002 35.07 35.09 34.75 35.04 20,179 -0.04(-0.11%)
Feb 25, 2002 34.76 35.16 34.72 35.08 14,806 +0.50(+1.43%)
Feb 22, 2002 34.11 34.76 34.11 34.58 8,779 +0.50(+1.46%)
Feb 21, 2002 34.43 34.52 34.07 34.08 17,951 -0.16(-0.47%)
Feb 20, 2002 33.92 34.42 33.78 34.24 13,103 +0.32(+0.94%)
Feb 19, 2002 34.00 34.05 33.81 33.92 24,241 -0.13(-0.38%)
Feb 18, 2002 34.04 34.28 33.91 34.05 7,468 +0.00(+0.00%)
Feb 15, 2002 34.04 34.28 33.91 34.05 7,468 +0.05(+0.16%)
Feb 14, 2002 33.88 34.06 33.81 34.00 353,788 +0.20(+0.59%)
Feb 13, 2002 33.56 33.86 33.56 33.80 2,489 +0.22(+0.66%)
Feb 12, 2002 33.53 33.67 33.53 33.58 2,227 +0.01(+0.02%)
Feb 11, 2002 33.46 33.57 33.30 33.57 26,075 +0.35(+1.06%)
Feb 08, 2002 33.24 33.33 32.94 33.22 5,372 -0.19(-0.57%)
Feb 07, 2002 33.46 33.58 33.24 33.41 6,813 -0.10(-0.30%)
Feb 06, 2002 33.46 33.51 33.08 33.51 4,062 +0.01(+0.02%)
Feb 05, 2002 33.27 33.76 33.27 33.50 39,309 +0.18(+0.55%)
Feb 04, 2002 33.69 33.77 33.32 33.32 13,627 -0.27(-0.80%)
Feb 01, 2002 33.43 33.72 33.37 33.59 14,020 +0.18(+0.55%)
Jan 31, 2002 33.35 33.58 33.21 33.40 84,647 +0.30(+0.90%)
Jan 30, 2002 32.74 33.11 32.74 33.11 11,399 +0.27(+0.84%)
Jan 29, 2002 33.31 33.31 32.70 32.83 13,234 -0.34(-1.04%)
Jan 28, 2002 33.24 33.27 33.08 33.17 11,006 -0.08(-0.23%)
Jan 25, 2002 33.05 33.30 33.05 33.25 9,958 +0.22(+0.67%)
Jan 24, 2002 33.24 33.24 32.89 33.03 5,634 -0.05(-0.16%)
Jan 23, 2002 33.12 33.29 33.03 33.08 7,075 -0.24(-0.71%)
Jan 22, 2002 33.24 33.32 33.06 33.32 25,682 +0.07(+0.21%)
Jan 21, 2002 33.20 33.26 33.02 33.25 17,165 +0.00(+0.00%)
Jan 18, 2002 33.20 33.26 33.02 33.25 17,165 +0.05(+0.14%)
Jan 17, 2002 32.97 33.21 32.78 33.21 12,055 +0.27(+0.83%)
Jan 16, 2002 33.12 33.12 32.89 32.93 10,220 -0.18(-0.53%)
Jan 15, 2002 33.01 33.16 32.87 33.11 109,674 +0.21(+0.65%)
Jan 14, 2002 32.89 33.00 32.78 32.89 17,820 +0.09(+0.28%)
Jan 11, 2002 32.77 32.95 32.72 32.80 10,351 +0.26(+0.80%)
Jan 10, 2002 32.60 32.76 32.53 32.54 5,634 -0.73(-2.20%)
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.