US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 30.32 30.46 30.16 30.16 82,579 -0.37(-1.21%)
Nov 27, 2002 30.16 30.61 30.16 30.53 24,000 +0.42(+1.40%)
Nov 26, 2002 30.16 30.29 30.02 30.11 22,780 -0.20(-0.66%)
Nov 25, 2002 30.27 30.46 30.16 30.31 92,071 -0.22(-0.72%)
Nov 22, 2002 30.46 30.77 30.38 30.53 192,278 +0.01(+0.02%)
Nov 21, 2002 30.64 30.73 30.32 30.52 48,272 -0.19(-0.62%)
Nov 20, 2002 30.48 30.77 30.33 30.72 34,170 +0.13(+0.43%)
Nov 19, 2002 30.35 31.00 30.35 30.58 130,852 +0.05(+0.17%)
Nov 18, 2002 30.72 30.72 30.42 30.53 139,937 -0.01(-0.02%)
Nov 15, 2002 30.19 30.65 30.19 30.54 24,000 +0.21(+0.71%)
Nov 14, 2002 30.13 30.46 29.95 30.32 13,831 +0.31(+1.03%)
Nov 13, 2002 29.87 30.19 29.55 30.02 28,204 +0.52(+1.75%)
Nov 12, 2002 30.24 30.52 29.50 29.50 39,187 -0.92(-3.03%)
Nov 11, 2002 30.66 30.66 30.31 30.42 26,441 -0.06(-0.19%)
Nov 08, 2002 30.68 30.98 30.46 30.48 84,613 -0.35(-1.12%)
Nov 07, 2002 30.83 30.96 30.63 30.83 33,085 +0.00(+0.00%)
Nov 06, 2002 31.00 31.00 30.55 30.83 38,238 -0.18(-0.57%)
Nov 05, 2002 30.48 31.08 30.48 31.00 28,882 +0.52(+1.72%)
Nov 04, 2002 31.20 31.20 30.48 30.48 119,190 -0.72(-2.29%)
Nov 01, 2002 30.83 31.27 30.57 31.20 36,340 +0.42(+1.37%)
Oct 31, 2002 31.07 31.17 30.77 30.77 29,831 -0.30(-0.95%)
Oct 30, 2002 31.12 31.31 31.01 31.07 10,847 -0.04(-0.14%)
Oct 29, 2002 30.53 31.11 30.38 31.11 12,610 +0.58(+1.91%)
Oct 28, 2002 31.34 31.34 30.46 30.53 160,005 -0.73(-2.34%)
Oct 25, 2002 30.90 31.29 30.90 31.26 379,674 +0.27(+0.88%)
Oct 24, 2002 31.86 31.89 30.96 30.99 109,834 -0.38(-1.22%)
Oct 23, 2002 31.51 31.69 30.99 31.37 46,374 -0.19(-0.61%)
Oct 22, 2002 31.74 31.85 31.36 31.56 94,647 -0.53(-1.65%)
Oct 21, 2002 31.31 32.14 31.08 32.09 157,293 +0.88(+2.81%)
Oct 18, 2002 30.81 31.30 30.81 31.22 74,307 +0.41(+1.32%)
Oct 17, 2002 31.20 31.20 30.70 30.81 38,645 +0.17(+0.55%)
Oct 16, 2002 31.05 31.27 30.64 30.64 20,204 -0.91(-2.90%)
Oct 15, 2002 31.64 31.64 31.17 31.56 46,510 +0.53(+1.71%)
Oct 14, 2002 30.68 31.16 30.68 31.03 35,391 +0.53(+1.74%)
Oct 11, 2002 29.94 30.83 29.94 30.49 57,629 +0.60(+2.02%)
Oct 10, 2002 29.90 30.23 29.39 29.89 19,932 -0.01(-0.02%)
Oct 09, 2002 30.38 30.42 29.82 29.90 21,966 -0.56(-1.84%)
Oct 08, 2002 29.83 30.69 29.83 30.46 21,560 +0.72(+2.40%)
Oct 07, 2002 29.94 30.44 29.74 29.74 18,848 -0.08(-0.27%)
Oct 04, 2002 30.42 30.42 29.73 29.82 5,017 -0.52(-1.70%)
Oct 03, 2002 30.27 30.80 30.25 30.34 124,614 +0.10(+0.34%)
Oct 02, 2002 30.71 30.88 30.24 30.24 31,729 -0.52(-1.68%)
Oct 01, 2002 29.90 30.78 29.90 30.75 21,831 +0.83(+2.79%)
Sep 30, 2002 29.61 30.18 29.38 29.92 76,748 -0.10(-0.32%)
Sep 27, 2002 30.25 30.49 29.92 30.02 10,441 -0.87(-2.82%)
Sep 26, 2002 30.24 30.89 30.24 30.89 25,492 +0.66(+2.17%)
Sep 25, 2002 30.02 30.52 29.79 30.23 16,271 +0.22(+0.74%)
Sep 24, 2002 30.24 30.49 29.95 30.01 52,069 -0.66(-2.14%)
Sep 23, 2002 30.38 30.66 30.24 30.66 26,170 +0.07(+0.24%)
Sep 20, 2002 30.64 30.87 30.56 30.59 37,831 -0.24(-0.77%)
Sep 19, 2002 30.97 31.22 30.81 30.83 117,292 -0.64(-2.04%)
Sep 18, 2002 31.20 31.71 31.17 31.47 257,636 -0.12(-0.37%)
Sep 17, 2002 32.63 32.63 31.59 31.59 18,983 -0.74(-2.30%)
Sep 16, 2002 32.15 32.52 31.93 32.33 17,492 +0.26(+0.80%)
Sep 13, 2002 31.56 32.15 31.56 32.07 42,171 +0.10(+0.30%)
Sep 12, 2002 32.23 32.23 31.81 31.98 6,915 -0.44(-1.36%)
Sep 11, 2002 32.73 32.73 32.33 32.42 21,560 -0.01(-0.05%)
Sep 10, 2002 32.18 32.54 32.12 32.43 14,373 +0.07(+0.21%)
Sep 09, 2002 31.71 32.42 31.67 32.37 27,662 +0.67(+2.12%)
Sep 06, 2002 32.08 32.08 31.58 31.70 16,136 -0.22(-0.69%)
Sep 05, 2002 31.49 32.15 31.49 31.92 23,865 -0.01(-0.02%)
Sep 04, 2002 31.53 31.94 31.45 31.93 69,833 +0.40(+1.26%)
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.