US Consumer Goods Ishares ETF (NY: IYK )

71.20 -0.25 (-0.35%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.48 13.53 13.38 13.38 28,221 -0.06(-0.42%)
Jun 27, 2002 13.41 13.45 13.23 13.44 72,084 +0.15(+1.15%)
Jun 26, 2002 13.11 13.38 13.04 13.28 87,045 -0.01(-0.09%)
Jun 25, 2002 13.68 13.70 13.25 13.30 123,427 -0.53(-3.81%)
Jun 21, 2002 13.82 13.97 13.74 13.82 94,866 -0.11(-0.76%)
Jun 20, 2002 13.96 14.08 13.92 13.93 34,002 -0.05(-0.36%)
Jun 19, 2002 14.01 14.07 13.92 13.98 29,241 -0.04(-0.29%)
Jun 18, 2002 13.96 14.05 13.96 14.02 39,442 +0.03(+0.23%)
Jun 17, 2002 13.84 14.03 13.84 13.99 61,203 +0.14(+1.04%)
Jun 14, 2002 13.78 13.85 13.65 13.84 124,788 -0.24(-1.71%)
Jun 12, 2002 13.90 14.08 13.90 14.08 47,263 +0.15(+1.10%)
Jun 11, 2002 14.11 14.13 13.92 13.93 132,948 -0.07(-0.52%)
Jun 10, 2002 13.94 14.05 13.94 14.01 57,123 +0.02(+0.13%)
Jun 07, 2002 13.94 14.07 13.94 13.99 51,683 -0.03(-0.21%)
Jun 06, 2002 14.22 14.26 13.99 14.02 68,344 -0.22(-1.55%)
Jun 05, 2002 14.03 14.25 14.03 14.24 61,883 +0.03(+0.23%)
May 31, 2002 14.09 14.28 14.09 14.21 18,701 +0.23(+1.62%)
May 28, 2002 14.16 14.16 13.95 13.98 70,044 -0.19(-1.31%)
May 27, 2002 14.22 14.29 14.12 14.16 42,162 +0.00(+0.00%)
May 24, 2002 14.22 14.29 14.12 14.16 42,162 -0.06(-0.43%)
May 23, 2002 14.25 14.26 14.16 14.23 43,522 +0.00(+0.00%)
May 22, 2002 14.13 14.24 14.08 14.23 21,081 +0.10(+0.71%)
May 21, 2002 14.25 14.25 14.08 14.13 129,888 -0.09(-0.64%)
May 20, 2002 14.30 14.31 14.16 14.22 273,037 -0.10(-0.70%)
May 17, 2002 14.35 14.35 14.22 14.32 51,343 +0.00(+0.02%)
May 16, 2002 14.23 14.35 14.23 14.31 3,438,301 +0.10(+0.70%)
May 15, 2002 14.27 14.33 14.19 14.21 57,803 -0.14(-0.96%)
May 14, 2002 14.40 14.40 14.27 14.35 174,771 -0.01(-0.04%)
May 13, 2002 14.26 14.38 14.24 14.36 65,624 +0.10(+0.72%)
May 10, 2002 14.30 14.34 14.22 14.26 97,246 -0.04(-0.29%)
May 09, 2002 14.26 14.35 14.26 14.30 58,483 +0.02(+0.12%)
May 08, 2002 14.28 14.30 14.18 14.28 70,044 -0.03(-0.19%)
May 07, 2002 14.33 14.37 14.28 14.30 38,422 -0.02(-0.14%)
May 06, 2002 14.38 14.44 14.33 14.33 50,323 -0.01(-0.06%)
May 03, 2002 14.41 14.41 14.29 14.33 41,822 -0.14(-0.94%)
May 02, 2002 14.35 14.48 14.33 14.47 115,947 +0.15(+1.03%)
May 01, 2002 14.12 14.36 14.10 14.32 337,641 +0.21(+1.48%)
Apr 30, 2002 14.07 14.16 14.06 14.11 26,181 +0.09(+0.67%)
Apr 29, 2002 14.06 14.12 13.99 14.02 24,141 -0.03(-0.23%)
Apr 26, 2002 14.14 14.14 14.05 14.05 24,481 -0.08(-0.54%)
Apr 25, 2002 14.14 14.21 14.06 14.13 3,422,320 -0.01(-0.06%)
Apr 24, 2002 14.23 14.26 14.14 14.14 64,604 -0.05(-0.37%)
Apr 23, 2002 14.18 14.25 14.13 14.19 30,941 +0.01(+0.10%)
Apr 22, 2002 14.17 14.22 14.11 14.18 783,070 +0.11(+0.77%)
Apr 19, 2002 14.01 14.12 14.01 14.07 20,401 +0.09(+0.67%)
Apr 18, 2002 14.06 14.07 13.97 13.97 191,432 -0.07(-0.50%)
Apr 17, 2002 14.13 14.16 14.02 14.04 24,141 -0.12(-0.87%)
Apr 16, 2002 14.07 14.17 14.06 14.17 244,475 +0.11(+0.82%)
Apr 15, 2002 14.17 14.17 14.01 14.05 34,342 -0.06(-0.46%)
Apr 12, 2002 14.09 14.19 14.09 14.12 40,802 +0.03(+0.21%)
Apr 11, 2002 14.25 14.27 14.09 14.09 40,122 -0.16(-1.14%)
Apr 10, 2002 14.01 14.25 14.00 14.25 17,341 +0.29(+2.11%)
Apr 09, 2002 13.98 14.02 13.92 13.96 17,001 +0.01(+0.08%)
Apr 08, 2002 13.84 13.96 13.83 13.94 30,941 +0.05(+0.36%)
Apr 05, 2002 13.93 13.93 13.78 13.89 23,461 +0.03(+0.21%)
Apr 04, 2002 13.76 13.90 13.73 13.86 39,442 +0.16(+1.16%)
Apr 03, 2002 13.81 13.81 13.69 13.71 413,806 -0.16(-1.19%)
Apr 02, 2002 13.83 13.87 13.77 13.87 29,921 -0.02(-0.15%)
Apr 01, 2002 13.85 13.89 13.74 13.89 172,391 -0.05(-0.36%)
Mar 29, 2002 13.90 13.96 13.86 13.94 27,541 +0.00(+0.00%)
Mar 28, 2002 13.90 13.96 13.86 13.94 27,541 +0.05(+0.36%)
Mar 27, 2002 13.90 13.96 13.85 13.89 44,542 -0.01(-0.06%)
Mar 26, 2002 13.84 13.93 13.84 13.90 22,101 +0.11(+0.77%)
Mar 25, 2002 13.85 13.88 13.78 13.79 38,762 -0.10(-0.74%)
Mar 22, 2002 13.75 13.95 13.75 13.90 21,761 +0.05(+0.36%)
Mar 21, 2002 13.69 13.85 13.69 13.85 27,541 +0.11(+0.81%)
Mar 20, 2002 13.68 13.79 13.68 13.73 18,701 -0.04(-0.30%)
Mar 19, 2002 13.65 13.80 13.61 13.78 61,883 +0.16(+1.17%)
Mar 18, 2002 13.66 13.66 13.53 13.62 34,682 +0.03(+0.19%)
Mar 15, 2002 13.51 13.66 13.51 13.59 27,881 +0.11(+0.85%)
Mar 14, 2002 13.45 13.49 13.39 13.48 125,468 +0.11(+0.79%)
Mar 13, 2002 13.50 13.50 13.36 13.37 28,901 -0.11(-0.79%)
Mar 12, 2002 13.32 13.48 13.29 13.48 52,023 +0.09(+0.70%)
Mar 11, 2002 13.32 13.40 13.26 13.38 57,803 -0.03(-0.22%)
Mar 08, 2002 13.40 13.47 13.35 13.41 41,822 +0.02(+0.18%)
Mar 07, 2002 13.46 13.46 13.28 13.39 56,103 -0.13(-0.94%)
Mar 06, 2002 13.39 13.54 13.39 13.51 15,641 +0.05(+0.37%)
Mar 05, 2002 13.56 13.56 13.37 13.46 43,862 -0.07(-0.50%)
Mar 04, 2002 13.66 13.67 13.46 13.53 73,104 -0.11(-0.84%)
Mar 01, 2002 13.47 13.65 13.47 13.65 90,105 +0.24(+1.78%)
Feb 28, 2002 13.41 13.50 13.39 13.41 25,161 -0.00(-0.02%)
Feb 27, 2002 13.48 13.51 13.34 13.41 30,601 -0.09(-0.68%)
Feb 26, 2002 13.51 13.52 13.39 13.50 52,363 -0.01(-0.11%)
Feb 25, 2002 13.40 13.55 13.38 13.52 38,422 +0.19(+1.43%)
Feb 22, 2002 13.15 13.40 13.15 13.33 22,781 +0.19(+1.46%)
Feb 21, 2002 13.27 13.30 13.13 13.13 46,583 -0.06(-0.47%)
Feb 20, 2002 13.07 13.26 13.02 13.20 34,002 +0.12(+0.94%)
Feb 19, 2002 13.10 13.12 13.03 13.07 62,904 -0.05(-0.38%)
Feb 18, 2002 13.12 13.21 13.07 13.12 19,381 +0.00(+0.00%)
Feb 15, 2002 13.12 13.21 13.07 13.12 19,381 +0.02(+0.16%)
Feb 14, 2002 13.06 13.13 13.03 13.10 918,059 +0.08(+0.59%)
Feb 13, 2002 12.93 13.05 12.93 13.03 6,460 +0.09(+0.66%)
Feb 12, 2002 12.92 12.98 12.92 12.94 5,780 +0.00(+0.02%)
Feb 11, 2002 12.90 12.94 12.83 12.94 67,664 +0.14(+1.06%)
Feb 08, 2002 12.81 12.84 12.69 12.80 13,940 -0.07(-0.57%)
Feb 07, 2002 12.90 12.94 12.81 12.88 17,681 -0.04(-0.30%)
Feb 06, 2002 12.90 12.91 12.75 12.91 10,540 +0.00(+0.02%)
Feb 05, 2002 12.82 13.01 12.82 12.91 102,006 +0.07(+0.55%)
Feb 04, 2002 12.98 13.01 12.84 12.84 35,362 -0.10(-0.80%)
Feb 01, 2002 12.88 12.99 12.86 12.94 36,382 +0.07(+0.55%)
Jan 31, 2002 12.85 12.94 12.80 12.87 219,654 +0.11(+0.90%)
Jan 30, 2002 12.62 12.76 12.62 12.76 29,581 +0.11(+0.84%)
Jan 29, 2002 12.84 12.84 12.60 12.65 34,342 -0.13(-1.04%)
Jan 28, 2002 12.81 12.82 12.75 12.78 28,561 -0.03(-0.23%)
Jan 25, 2002 12.73 12.83 12.73 12.81 25,841 +0.09(+0.67%)
Jan 24, 2002 12.81 12.81 12.68 12.73 14,620 -0.02(-0.16%)
Jan 23, 2002 12.76 12.83 12.73 12.75 18,361 -0.09(-0.71%)
Jan 22, 2002 12.81 12.84 12.74 12.84 66,644 +0.03(+0.21%)
Jan 21, 2002 12.79 12.82 12.73 12.81 44,542 +0.00(+0.00%)
Jan 18, 2002 12.79 12.82 12.73 12.81 44,542 +0.02(+0.14%)
Jan 17, 2002 12.71 12.80 12.63 12.80 31,282 +0.11(+0.83%)
Jan 16, 2002 12.76 12.76 12.68 12.69 26,521 -0.07(-0.53%)
Jan 15, 2002 12.72 12.78 12.67 12.76 284,598 +0.08(+0.65%)
Jan 14, 2002 12.68 12.72 12.63 12.68 46,242 +0.04(+0.28%)
Jan 11, 2002 12.63 12.70 12.61 12.64 26,861 +0.10(+0.80%)
Jan 10, 2002 12.56 12.63 12.53 12.54 14,620 -0.28(-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.