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 (%)
Nov 29, 2002 30.18 30.32 30.03 30.03 82,949 -0.37(-1.21%)
Nov 27, 2002 30.03 30.47 30.03 30.40 24,108 +0.42(+1.40%)
Nov 26, 2002 30.03 30.15 29.89 29.98 22,882 -0.20(-0.66%)
Nov 25, 2002 30.14 30.32 30.03 30.17 92,484 -0.22(-0.72%)
Nov 22, 2002 30.32 30.63 30.25 30.40 193,140 +0.01(+0.02%)
Nov 21, 2002 30.51 30.59 30.18 30.39 48,489 -0.19(-0.62%)
Nov 20, 2002 30.34 30.64 30.20 30.58 34,323 +0.13(+0.43%)
Nov 19, 2002 30.21 30.86 30.21 30.45 131,439 +0.05(+0.17%)
Nov 18, 2002 30.58 30.59 30.29 30.40 140,564 -0.01(-0.02%)
Nov 15, 2002 30.06 30.51 30.06 30.40 24,108 +0.21(+0.71%)
Nov 14, 2002 29.99 30.33 29.82 30.19 13,893 +0.31(+1.03%)
Nov 13, 2002 29.73 30.06 29.42 29.88 28,330 +0.51(+1.75%)
Nov 12, 2002 30.10 30.38 29.37 29.37 39,363 -0.92(-3.03%)
Nov 11, 2002 30.52 30.52 30.17 30.29 26,560 -0.06(-0.19%)
Nov 08, 2002 30.54 30.84 30.33 30.34 84,992 -0.35(-1.12%)
Nov 07, 2002 30.69 30.82 30.49 30.69 33,234 +0.00(+0.00%)
Nov 06, 2002 30.86 30.86 30.41 30.69 38,410 -0.18(-0.57%)
Nov 05, 2002 30.34 30.95 30.34 30.86 29,011 +0.52(+1.72%)
Nov 04, 2002 31.06 31.06 30.34 30.34 119,725 -0.71(-2.29%)
Nov 01, 2002 30.69 31.13 30.43 31.06 36,503 +0.42(+1.37%)
Oct 31, 2002 30.93 31.03 30.64 30.64 29,965 -0.29(-0.95%)
Oct 30, 2002 30.98 31.17 30.87 30.93 10,896 -0.04(-0.14%)
Oct 29, 2002 30.40 30.98 30.25 30.98 12,667 +0.58(+1.91%)
Oct 28, 2002 31.20 31.20 30.32 30.40 160,723 -0.73(-2.34%)
Oct 25, 2002 30.76 31.15 30.76 31.12 381,377 +0.27(+0.88%)
Oct 24, 2002 31.72 31.75 30.82 30.85 110,327 -0.38(-1.22%)
Oct 23, 2002 31.37 31.55 30.85 31.23 46,582 -0.19(-0.61%)
Oct 22, 2002 31.60 31.71 31.22 31.42 95,071 -0.53(-1.65%)
Oct 21, 2002 31.17 32.00 30.95 31.95 157,999 +0.87(+2.81%)
Oct 18, 2002 30.67 31.16 30.67 31.08 74,641 +0.40(+1.32%)
Oct 17, 2002 31.06 31.06 30.56 30.67 38,818 +0.17(+0.55%)
Oct 16, 2002 30.91 31.13 30.51 30.51 20,294 -0.91(-2.90%)
Oct 15, 2002 31.50 31.50 31.03 31.42 46,718 +0.53(+1.71%)
Oct 14, 2002 30.54 31.02 30.54 30.89 35,549 +0.53(+1.74%)
Oct 11, 2002 29.81 30.69 29.81 30.36 57,887 +0.60(+2.02%)
Oct 10, 2002 29.76 30.09 29.26 29.76 20,022 -0.01(-0.02%)
Oct 09, 2002 30.25 30.29 29.69 29.76 22,065 -0.56(-1.84%)
Oct 08, 2002 29.70 30.55 29.70 30.32 21,656 +0.71(+2.41%)
Oct 07, 2002 29.81 30.30 29.61 29.61 18,932 -0.08(-0.27%)
Oct 04, 2002 30.29 30.29 29.60 29.69 5,039 -0.51(-1.70%)
Oct 03, 2002 30.14 30.67 30.12 30.20 125,173 +0.10(+0.34%)
Oct 02, 2002 30.57 30.74 30.10 30.10 31,872 -0.51(-1.68%)
Oct 01, 2002 29.77 30.64 29.77 30.62 21,929 +0.83(+2.79%)
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%)
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.