US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.22%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 31.77 32.65 31.77 32.16 29,141 +0.18(+0.55%)
Aug 29, 2002 31.83 32.18 31.80 31.99 18,928 -0.37(-1.16%)
Aug 28, 2002 32.49 32.53 32.15 32.36 789,827 -0.20(-0.61%)
Aug 27, 2002 32.71 32.79 32.31 32.56 22,605 +0.02(+0.07%)
Aug 26, 2002 32.82 32.82 32.20 32.54 28,733 -0.07(-0.20%)
Aug 23, 2002 33.01 33.01 32.47 32.60 81,706 -0.32(-0.98%)
Aug 22, 2002 32.99 33.19 32.61 32.93 52,836 +0.12(+0.38%)
Aug 21, 2002 33.23 33.23 32.55 32.80 53,653 -0.17(-0.51%)
Aug 20, 2002 33.05 33.12 32.60 32.97 72,310 +0.18(+0.56%)
Aug 16, 2002 32.73 33.09 32.58 32.79 22,605 +0.06(+0.18%)
Aug 15, 2002 33.19 33.23 32.73 32.73 60,190 -0.31(-0.93%)
Aug 14, 2002 32.23 33.05 32.02 33.04 28,733 +0.82(+2.53%)
Aug 13, 2002 32.35 32.74 32.13 32.22 37,721 -0.09(-0.27%)
Aug 12, 2002 32.24 32.59 32.09 32.31 60,326 +0.81(+2.56%)
Aug 07, 2002 31.32 31.63 31.03 31.50 26,146 +0.50(+1.61%)
Aug 06, 2002 31.50 31.72 30.99 31.00 40,036 -0.06(-0.19%)
Aug 05, 2002 31.39 31.41 31.00 31.06 21,652 -0.37(-1.17%)
Aug 02, 2002 31.58 31.80 31.17 31.43 42,214 -0.09(-0.28%)
Aug 01, 2002 31.87 31.99 31.41 31.52 66,862 -0.17(-0.53%)
Jul 31, 2002 31.58 31.72 31.15 31.69 139,309 +0.59(+1.91%)
Jul 30, 2002 31.43 31.50 31.02 31.09 83,885 -0.51(-1.63%)
Jul 29, 2002 30.76 31.61 30.63 31.61 31,865 +1.20(+3.94%)
Jul 26, 2002 30.11 30.43 30.11 30.41 29,005 -0.10(-0.34%)
Jul 25, 2002 29.63 30.58 29.61 30.51 78,438 +0.61(+2.04%)
Jul 24, 2002 28.20 29.90 28.20 29.90 52,700 +1.12(+3.90%)
Jul 23, 2002 28.60 28.93 28.33 28.78 50,113 +0.33(+1.16%)
Jul 22, 2002 28.79 28.84 27.96 28.45 78,029 +0.29(+1.02%)
Jul 19, 2002 29.12 29.12 27.95 28.16 55,424 -2.34(-7.66%)
Jul 17, 2002 30.63 30.90 30.49 30.50 29,414 -0.47(-1.52%)
Jul 12, 2002 30.92 31.58 30.73 30.97 54,743 -0.62(-1.95%)
Jul 11, 2002 31.69 31.94 31.12 31.58 52,564 -0.75(-2.32%)
Jul 10, 2002 32.75 32.94 32.19 32.33 32,818 -0.47(-1.43%)
Jul 09, 2002 33.31 33.42 32.80 32.80 42,623 -0.61(-1.82%)
Jul 08, 2002 33.41 33.68 33.38 33.41 36,223 +0.04(+0.11%)
Jul 05, 2002 32.81 33.38 32.80 33.38 7,217 +0.39(+1.18%)
Jul 04, 2002 33.06 33.35 32.61 32.99 20,835 +0.00(+0.00%)
Jul 03, 2002 33.06 33.35 32.61 32.99 20,835 -0.22(-0.66%)
Jul 02, 2002 33.52 33.54 33.10 33.21 17,975 -0.21(-0.64%)
Jul 01, 2002 33.45 33.74 33.42 33.42 33,635 +0.01(+0.02%)
Jun 28, 2002 33.66 33.79 33.41 33.41 11,302 -0.14(-0.42%)
Jun 27, 2002 33.48 33.58 33.03 33.55 28,869 +0.38(+1.15%)
Jun 26, 2002 32.73 33.41 32.56 33.17 34,861 -0.03(-0.09%)
Jun 25, 2002 34.15 34.21 33.08 33.20 49,432 -1.31(-3.81%)
Jun 21, 2002 34.51 34.88 34.30 34.51 37,993 -0.26(-0.76%)
Jun 20, 2002 34.84 35.15 34.76 34.78 13,617 -0.12(-0.36%)
Jun 19, 2002 34.98 35.12 34.76 34.90 11,711 -0.10(-0.29%)
Jun 18, 2002 34.84 35.08 34.84 35.01 15,796 +0.08(+0.23%)
Jun 17, 2002 34.57 35.03 34.57 34.93 24,511 +0.36(+1.04%)
Jun 14, 2002 34.40 34.57 34.09 34.57 49,977 -0.60(-1.71%)
Jun 12, 2002 34.70 35.17 34.70 35.17 18,928 +0.38(+1.10%)
Jun 11, 2002 35.23 35.28 34.76 34.79 53,245 -0.18(-0.53%)
Jun 10, 2002 34.80 35.09 34.80 34.97 22,877 +0.04(+0.13%)
Jun 07, 2002 34.81 35.14 34.81 34.93 20,698 -0.07(-0.21%)
Jun 06, 2002 35.51 35.59 34.93 35.00 27,371 -0.55(-1.55%)
Jun 05, 2002 35.03 35.57 35.03 35.55 24,784 +0.08(+0.23%)
May 31, 2002 35.17 35.64 35.17 35.47 7,489 +0.57(+1.62%)
May 28, 2002 35.36 35.36 34.82 34.90 28,052 -0.46(-1.31%)
May 27, 2002 35.51 35.68 35.25 35.37 16,885 +0.00(+0.00%)
May 24, 2002 35.51 35.68 35.25 35.37 16,885 -0.15(-0.43%)
May 23, 2002 35.58 35.61 35.37 35.52 17,430 +0.00(+0.00%)
May 22, 2002 35.27 35.55 35.15 35.52 8,442 +0.25(+0.71%)
May 21, 2002 35.58 35.59 35.15 35.27 52,019 -0.23(-0.64%)
May 20, 2002 35.70 35.73 35.37 35.50 109,350 -0.25(-0.70%)
May 17, 2002 35.83 35.83 35.50 35.75 20,562 +0.01(+0.02%)
May 16, 2002 35.54 35.83 35.53 35.74 1,377,023 +0.25(+0.70%)
May 15, 2002 35.62 35.78 35.43 35.49 23,150 -0.35(-0.96%)
May 14, 2002 35.95 35.95 35.62 35.84 69,995 -0.01(-0.04%)
May 13, 2002 35.62 35.89 35.55 35.85 26,282 +0.26(+0.72%)
May 10, 2002 35.70 35.81 35.50 35.59 38,946 -0.10(-0.29%)
May 09, 2002 35.62 35.83 35.62 35.70 23,422 +0.04(+0.12%)
May 08, 2002 35.65 35.71 35.40 35.65 28,052 -0.07(-0.19%)
May 07, 2002 35.78 35.87 35.65 35.72 15,388 -0.05(-0.14%)
May 06, 2002 35.91 36.06 35.77 35.77 20,154 -0.02(-0.06%)
May 03, 2002 35.98 35.98 35.67 35.79 16,749 -0.34(-0.93%)
May 02, 2002 35.84 36.15 35.78 36.13 46,436 +0.37(+1.03%)
May 01, 2002 35.25 35.86 35.20 35.76 135,223 +0.52(+1.48%)
Apr 30, 2002 35.14 35.35 35.12 35.24 10,485 +0.24(+0.67%)
Apr 29, 2002 35.10 35.26 34.93 35.01 9,668 -0.08(-0.23%)
Apr 26, 2002 35.31 35.31 35.09 35.09 9,804 -0.19(-0.54%)
Apr 25, 2002 35.31 35.48 35.11 35.28 1,370,623 -0.02(-0.06%)
Apr 24, 2002 35.53 35.61 35.30 35.30 25,873 -0.13(-0.37%)
Apr 23, 2002 35.40 35.59 35.27 35.43 12,392 +0.04(+0.10%)
Apr 22, 2002 35.37 35.51 35.23 35.40 313,616 +0.27(+0.77%)
Apr 19, 2002 34.99 35.25 34.99 35.12 8,170 +0.23(+0.67%)
Apr 18, 2002 35.10 35.12 34.89 34.89 76,667 -0.18(-0.50%)
Apr 17, 2002 35.28 35.36 35.01 35.06 9,668 -0.31(-0.87%)
Apr 16, 2002 35.14 35.37 35.10 35.37 97,911 +0.29(+0.82%)
Apr 15, 2002 35.37 35.37 34.97 35.09 13,753 -0.16(-0.46%)
Apr 12, 2002 35.17 35.42 35.17 35.25 16,341 +0.07(+0.21%)
Apr 11, 2002 35.58 35.63 35.17 35.17 16,068 -0.40(-1.14%)
Apr 10, 2002 34.99 35.58 34.95 35.58 6,945 +0.73(+2.11%)
Apr 09, 2002 34.92 35.01 34.75 34.84 6,808 +0.03(+0.08%)
Apr 08, 2002 34.55 34.85 34.54 34.81 12,392 +0.12(+0.36%)
Apr 05, 2002 34.77 34.77 34.40 34.69 9,396 +0.07(+0.21%)
Apr 04, 2002 34.37 34.70 34.29 34.62 15,796 +0.40(+1.16%)
Apr 03, 2002 34.49 34.49 34.18 34.22 165,727 -0.41(-1.19%)
Apr 02, 2002 34.53 34.63 34.38 34.63 11,983 -0.05(-0.15%)
Apr 01, 2002 34.59 34.68 34.30 34.68 69,041 -0.12(-0.36%)
Mar 29, 2002 34.70 34.87 34.59 34.81 11,030 +0.00(+0.00%)
Mar 28, 2002 34.70 34.87 34.59 34.81 11,030 +0.12(+0.36%)
Mar 27, 2002 34.71 34.84 34.59 34.68 17,839 -0.02(-0.06%)
Mar 26, 2002 34.55 34.79 34.55 34.70 8,851 +0.26(+0.77%)
Mar 25, 2002 34.59 34.66 34.40 34.44 15,524 -0.26(-0.74%)
Mar 22, 2002 34.33 34.83 34.33 34.70 8,715 +0.12(+0.36%)
Mar 21, 2002 34.18 34.57 34.18 34.57 11,030 +0.28(+0.81%)
Mar 20, 2002 34.17 34.43 34.17 34.29 7,489 -0.10(-0.30%)
Mar 19, 2002 34.07 34.47 33.98 34.40 24,784 +0.40(+1.17%)
Mar 18, 2002 34.11 34.11 33.78 34.00 13,890 +0.07(+0.19%)
Mar 15, 2002 33.74 34.10 33.74 33.93 11,166 +0.29(+0.85%)
Mar 14, 2002 33.59 33.68 33.43 33.65 50,249 +0.26(+0.79%)
Mar 13, 2002 33.71 33.71 33.35 33.38 11,575 -0.26(-0.79%)
Mar 12, 2002 33.27 33.65 33.18 33.65 20,835 +0.23(+0.70%)
Mar 11, 2002 33.27 33.45 33.10 33.41 23,150 -0.07(-0.22%)
Mar 08, 2002 33.45 33.63 33.33 33.49 16,749 +0.06(+0.18%)
Mar 07, 2002 33.60 33.60 33.17 33.43 22,469 -0.32(-0.94%)
Mar 06, 2002 33.43 33.82 33.43 33.74 6,264 +0.12(+0.37%)
Mar 05, 2002 33.85 33.85 33.39 33.62 17,566 -0.17(-0.50%)
Mar 04, 2002 34.11 34.13 33.60 33.79 29,278 -0.29(-0.84%)
Mar 01, 2002 33.63 34.07 33.63 34.07 36,086 +0.59(+1.78%)
Feb 28, 2002 33.49 33.71 33.43 33.48 10,077 -0.01(-0.02%)
Feb 27, 2002 33.67 33.74 33.31 33.49 12,255 -0.23(-0.68%)
Feb 26, 2002 33.74 33.76 33.43 33.71 20,971 -0.04(-0.11%)
Feb 25, 2002 33.45 33.83 33.41 33.75 15,388 +0.48(+1.43%)
Feb 22, 2002 32.82 33.45 32.82 33.27 9,123 +0.48(+1.46%)
Feb 21, 2002 33.13 33.21 32.78 32.80 18,656 -0.15(-0.47%)
Feb 20, 2002 32.64 33.12 32.50 32.95 13,617 +0.31(+0.94%)
Feb 19, 2002 32.71 32.77 32.53 32.64 25,192 -0.12(-0.38%)
Feb 18, 2002 32.75 32.99 32.63 32.77 7,762 +0.00(+0.00%)
Feb 15, 2002 32.75 32.99 32.63 32.77 7,762 +0.05(+0.16%)
Feb 14, 2002 32.60 32.77 32.53 32.71 367,678 +0.19(+0.59%)
Feb 13, 2002 32.30 32.58 32.30 32.52 2,587 +0.21(+0.66%)
Feb 12, 2002 32.26 32.40 32.26 32.31 2,315 +0.01(+0.02%)
Feb 11, 2002 32.20 32.30 32.04 32.30 27,099 +0.34(+1.06%)
Feb 08, 2002 31.98 32.07 31.69 31.97 5,583 -0.18(-0.57%)
Feb 07, 2002 32.20 32.31 31.99 32.15 7,081 -0.10(-0.30%)
Feb 06, 2002 32.20 32.24 31.83 32.24 4,221 +0.01(+0.02%)
Feb 05, 2002 32.02 32.49 32.02 32.24 40,853 +0.18(+0.55%)
Feb 04, 2002 32.42 32.49 32.06 32.06 14,162 -0.26(-0.80%)
Feb 01, 2002 32.16 32.44 32.11 32.32 14,570 +0.18(+0.55%)
Jan 31, 2002 32.09 32.31 31.96 32.14 87,970 +0.29(+0.90%)
Jan 30, 2002 31.50 31.86 31.50 31.86 11,847 +0.26(+0.84%)
Jan 29, 2002 32.05 32.05 31.47 31.59 13,753 -0.33(-1.04%)
Jan 28, 2002 31.98 32.02 31.83 31.92 11,438 -0.07(-0.23%)
Jan 25, 2002 31.80 32.04 31.80 32.00 10,349 +0.21(+0.67%)
Jan 24, 2002 31.98 31.98 31.65 31.78 5,855 -0.05(-0.16%)
Jan 23, 2002 31.87 32.03 31.78 31.83 7,353 -0.23(-0.71%)
Jan 22, 2002 31.98 32.06 31.81 32.06 26,690 +0.07(+0.21%)
Jan 21, 2002 31.94 32.00 31.77 32.00 17,839 +0.00(+0.00%)
Jan 18, 2002 31.94 32.00 31.77 32.00 17,839 +0.04(+0.14%)
Jan 17, 2002 31.72 31.95 31.54 31.95 12,528 +0.26(+0.83%)
Jan 16, 2002 31.87 31.87 31.65 31.69 10,621 -0.17(-0.53%)
Jan 15, 2002 31.76 31.91 31.63 31.86 113,980 +0.21(+0.65%)
Jan 14, 2002 31.65 31.75 31.54 31.65 18,520 +0.09(+0.28%)
Jan 11, 2002 31.53 31.70 31.49 31.56 10,757 +0.25(+0.80%)
Jan 10, 2002 31.37 31.53 31.30 31.31 5,855 -0.70(-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.