US Consumer Goods Ishares ETF (NY: IYK )

181.95 USD +1.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 47.90 48.54 47.90 48.30 5,500 +0.77(+1.62%)
May 28, 2002 48.15 48.15 47.42 47.53 20,600 -0.63(-1.31%)
May 27, 2002 48.35 48.59 48.00 48.16 12,400 +0.00(+0.00%)
May 24, 2002 48.35 48.59 48.00 48.16 12,400 -0.21(-0.43%)
May 23, 2002 48.45 48.49 48.16 48.37 12,800 +0.00(+0.00%)
May 22, 2002 48.03 48.41 47.86 48.37 6,200 +0.34(+0.71%)
May 21, 2002 48.45 48.46 47.87 48.03 38,200 -0.31(-0.64%)
May 20, 2002 48.62 48.66 48.16 48.34 80,300 -0.34(-0.70%)
May 17, 2002 48.79 48.79 48.34 48.68 15,100 +0.01(+0.02%)
May 16, 2002 48.40 48.79 48.39 48.67 1,011,200 +0.34(+0.70%)
May 15, 2002 48.51 48.72 48.25 48.33 17,000 -0.47(-0.96%)
May 14, 2002 48.95 48.95 48.51 48.80 51,400 -0.02(-0.04%)
May 13, 2002 48.50 48.88 48.41 48.82 19,300 +0.35(+0.72%)
May 10, 2002 48.61 48.77 48.34 48.47 28,600 -0.14(-0.29%)
May 09, 2002 48.50 48.79 48.50 48.61 17,200 +0.06(+0.12%)
May 08, 2002 48.55 48.63 48.20 48.55 20,600 -0.09(-0.19%)
May 07, 2002 48.72 48.85 48.55 48.64 11,300 -0.07(-0.14%)
May 06, 2002 48.90 49.11 48.71 48.71 14,800 -0.03(-0.06%)
May 03, 2002 49.00 49.00 48.58 48.74 12,300 -0.46(-0.93%)
May 02, 2002 48.80 49.23 48.73 49.20 34,100 +0.50(+1.03%)
May 01, 2002 48.00 48.83 47.93 48.70 99,300 +0.71(+1.48%)
Apr 30, 2002 47.85 48.14 47.82 47.99 7,700 +0.32(+0.67%)
Apr 29, 2002 47.80 48.01 47.57 47.67 7,100 -0.11(-0.23%)
Apr 26, 2002 48.08 48.09 47.78 47.78 7,200 -0.26(-0.54%)
Apr 25, 2002 48.08 48.32 47.81 48.04 1,006,500 -0.03(-0.06%)
Apr 24, 2002 48.38 48.49 48.07 48.07 19,000 -0.18(-0.37%)
Apr 23, 2002 48.20 48.46 48.03 48.25 9,100 +0.05(+0.10%)
Apr 22, 2002 48.17 48.35 47.98 48.20 230,300 +0.37(+0.77%)
Apr 19, 2002 47.65 48.00 47.65 47.83 6,000 +0.32(+0.67%)
Apr 18, 2002 47.80 47.83 47.51 47.51 56,300 -0.24(-0.50%)
Apr 17, 2002 48.05 48.15 47.67 47.75 7,100 -0.42(-0.87%)
Apr 16, 2002 47.85 48.17 47.80 48.17 71,900 +0.39(+0.82%)
Apr 15, 2002 48.17 48.17 47.62 47.78 10,100 -0.22(-0.46%)
Apr 12, 2002 47.90 48.24 47.90 48.00 12,000 +0.10(+0.21%)
Apr 11, 2002 48.45 48.52 47.90 47.90 11,800 -0.55(-1.14%)
Apr 10, 2002 47.65 48.45 47.60 48.45 5,100 +1.00(+2.11%)
Apr 09, 2002 47.55 47.68 47.32 47.45 5,000 +0.04(+0.08%)
Apr 08, 2002 47.05 47.46 47.03 47.41 9,100 +0.17(+0.36%)
Apr 05, 2002 47.35 47.35 46.85 47.24 6,900 +0.10(+0.21%)
Apr 04, 2002 46.80 47.26 46.69 47.14 11,600 +0.54(+1.16%)
Apr 03, 2002 46.97 46.97 46.54 46.60 121,700 -0.56(-1.19%)
Apr 02, 2002 47.02 47.16 46.82 47.16 8,800 -0.07(-0.15%)
Apr 01, 2002 47.10 47.23 46.71 47.23 50,700 -0.17(-0.36%)
Mar 29, 2002 47.25 47.48 47.11 47.40 8,100 +0.00(+0.00%)
Mar 28, 2002 47.25 47.48 47.11 47.40 8,100 +0.17(+0.36%)
Mar 27, 2002 47.27 47.45 47.10 47.23 13,100 -0.03(-0.06%)
Mar 26, 2002 47.05 47.38 47.05 47.26 6,500 +0.36(+0.77%)
Mar 25, 2002 47.10 47.20 46.85 46.90 11,400 -0.35(-0.74%)
Mar 22, 2002 46.75 47.43 46.75 47.25 6,400 +0.17(+0.36%)
Mar 21, 2002 46.54 47.08 46.54 47.08 8,100 +0.38(+0.81%)
Mar 20, 2002 46.53 46.89 46.53 46.70 5,500 -0.14(-0.30%)
Mar 19, 2002 46.40 46.94 46.27 46.84 18,200 +0.54(+1.17%)
Mar 18, 2002 46.45 46.45 46.00 46.30 10,200 +0.09(+0.19%)
Mar 15, 2002 45.95 46.44 45.95 46.21 8,200 +0.39(+0.85%)
Mar 14, 2002 45.74 45.87 45.52 45.82 36,900 +0.36(+0.79%)
Mar 13, 2002 45.90 45.90 45.42 45.46 8,500 -0.36(-0.79%)
Mar 12, 2002 45.30 45.82 45.19 45.82 15,300 +0.32(+0.70%)
Mar 11, 2002 45.30 45.55 45.08 45.50 17,000 -0.10(-0.22%)
Mar 08, 2002 45.55 45.79 45.39 45.60 12,300 +0.08(+0.18%)
Mar 07, 2002 45.75 45.75 45.17 45.52 16,500 -0.43(-0.94%)
Mar 06, 2002 45.53 46.05 45.53 45.95 4,600 +0.17(+0.37%)
Mar 05, 2002 46.10 46.10 45.47 45.78 12,900 -0.23(-0.50%)
Mar 04, 2002 46.45 46.48 45.76 46.01 21,500 -0.39(-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.