US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.