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 (%)
Sep 30, 2002 29.48 30.04 29.25 29.79 77,092 -0.10(-0.32%)
Sep 27, 2002 30.12 30.36 29.79 29.88 10,487 -0.87(-2.82%)
Sep 26, 2002 30.10 30.75 30.10 30.75 25,606 +0.65(+2.17%)
Sep 25, 2002 29.88 30.39 29.66 30.09 16,344 +0.22(+0.74%)
Sep 24, 2002 30.10 30.36 29.82 29.87 52,303 -0.65(-2.14%)
Sep 23, 2002 30.25 30.53 30.10 30.53 26,287 +0.07(+0.24%)
Sep 20, 2002 30.51 30.73 30.42 30.45 38,001 -0.23(-0.77%)
Sep 19, 2002 30.84 31.09 30.67 30.69 117,818 -0.64(-2.04%)
Sep 18, 2002 31.06 31.57 31.03 31.33 258,791 -0.12(-0.37%)
Sep 17, 2002 32.49 32.49 31.45 31.45 19,068 -0.74(-2.30%)
Sep 16, 2002 32.01 32.38 31.79 32.19 17,570 +0.26(+0.80%)
Sep 13, 2002 31.42 32.00 31.42 31.93 42,360 +0.10(+0.30%)
Sep 12, 2002 32.09 32.09 31.67 31.83 6,946 -0.44(-1.36%)
Sep 11, 2002 32.58 32.58 32.19 32.27 21,656 -0.01(-0.05%)
Sep 10, 2002 32.04 32.40 31.97 32.29 14,437 +0.07(+0.21%)
Sep 09, 2002 31.57 32.27 31.53 32.22 27,786 +0.67(+2.12%)
Sep 06, 2002 31.94 31.94 31.44 31.56 16,208 -0.22(-0.69%)
Sep 05, 2002 31.35 32.01 31.35 31.78 23,972 -0.01(-0.02%)
Sep 04, 2002 31.39 31.80 31.31 31.78 70,146 +0.40(+1.26%)
Sep 03, 2002 31.77 31.94 31.39 31.39 41,406 -0.77(-2.40%)
Aug 30, 2002 31.77 32.64 31.77 32.16 29,148 +0.18(+0.55%)
Aug 29, 2002 31.83 32.17 31.79 31.98 18,932 -0.37(-1.16%)
Aug 28, 2002 32.49 32.52 32.14 32.36 789,996 -0.20(-0.61%)
Aug 27, 2002 32.70 32.78 32.30 32.55 22,610 +0.02(+0.07%)
Aug 26, 2002 32.82 32.82 32.19 32.53 28,739 -0.07(-0.20%)
Aug 23, 2002 33.00 33.00 32.47 32.60 81,723 -0.32(-0.98%)
Aug 22, 2002 32.99 33.19 32.60 32.92 52,848 +0.12(+0.38%)
Aug 21, 2002 33.22 33.22 32.54 32.80 53,665 -0.17(-0.51%)
Aug 20, 2002 33.04 33.11 32.60 32.96 72,325 +0.18(+0.56%)
Aug 16, 2002 32.72 33.08 32.57 32.78 22,610 +0.06(+0.18%)
Aug 15, 2002 33.19 33.22 32.72 32.72 60,203 -0.31(-0.93%)
Aug 14, 2002 32.22 33.04 32.01 33.03 28,739 +0.81(+2.53%)
Aug 13, 2002 32.34 32.74 32.12 32.22 37,729 -0.09(-0.27%)
Aug 12, 2002 32.23 32.58 32.08 32.30 60,339 +0.81(+2.56%)
Aug 07, 2002 31.31 31.62 31.02 31.50 26,151 +0.50(+1.61%)
Aug 06, 2002 31.50 31.72 30.98 31.00 40,044 -0.06(-0.19%)
Aug 05, 2002 31.39 31.41 30.99 31.06 21,656 -0.37(-1.17%)
Aug 02, 2002 31.57 31.79 31.17 31.42 42,223 -0.09(-0.28%)
Aug 01, 2002 31.86 31.98 31.41 31.51 66,877 -0.17(-0.53%)
Jul 31, 2002 31.57 31.71 31.14 31.68 139,338 +0.59(+1.91%)
Jul 30, 2002 31.42 31.50 31.01 31.09 83,903 -0.51(-1.63%)
Jul 29, 2002 30.75 31.61 30.62 31.60 31,872 +1.20(+3.94%)
Jul 26, 2002 30.10 30.42 30.10 30.40 29,011 -0.10(-0.34%)
Jul 25, 2002 29.62 30.57 29.60 30.51 78,454 +0.61(+2.04%)
Jul 24, 2002 28.19 29.90 28.19 29.90 52,711 +1.12(+3.90%)
Jul 23, 2002 28.60 28.93 28.32 28.77 50,123 +0.33(+1.16%)
Jul 22, 2002 28.78 28.83 27.95 28.44 78,046 +0.29(+1.02%)
Jul 19, 2002 29.11 29.11 27.94 28.16 55,435 -2.33(-7.66%)
Jul 17, 2002 30.62 30.89 30.48 30.49 29,420 -0.47(-1.52%)
Jul 12, 2002 30.91 31.57 30.73 30.96 54,754 -0.62(-1.95%)
Jul 11, 2002 31.68 31.94 31.11 31.58 52,575 -0.75(-2.32%)
Jul 10, 2002 32.74 32.94 32.18 32.33 32,825 -0.47(-1.43%)
Jul 09, 2002 33.30 33.41 32.80 32.80 42,632 -0.61(-1.82%)
Jul 08, 2002 33.41 33.67 33.37 33.41 36,230 +0.04(+0.11%)
Jul 05, 2002 32.80 33.37 32.80 33.37 7,218 +0.39(+1.18%)
Jul 04, 2002 33.05 33.34 32.60 32.98 20,839 +0.00(+0.00%)
Jul 03, 2002 33.05 33.34 32.60 32.98 20,839 -0.22(-0.66%)
Jul 02, 2002 33.52 33.54 33.10 33.20 17,979 -0.21(-0.64%)
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.