US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 12.72 13.07 12.72 12.88 72,769 +0.07(+0.55%)
Aug 29, 2002 12.75 12.89 12.73 12.81 47,266 -0.15(-1.16%)
Aug 28, 2002 13.01 13.03 12.87 12.96 1,972,267 -0.08(-0.61%)
Aug 27, 2002 13.10 13.13 12.94 13.04 56,447 +0.01(+0.07%)
Aug 26, 2002 13.15 13.15 12.90 13.03 71,749 -0.03(-0.20%)
Aug 23, 2002 13.22 13.22 13.00 13.06 204,027 -0.13(-0.98%)
Aug 22, 2002 13.21 13.29 13.06 13.19 131,937 +0.05(+0.38%)
Aug 21, 2002 13.31 13.31 13.03 13.14 133,978 -0.07(-0.51%)
Aug 20, 2002 13.23 13.26 13.06 13.20 180,564 +0.07(+0.56%)
Aug 16, 2002 13.11 13.25 13.05 13.13 56,447 +0.02(+0.18%)
Aug 15, 2002 13.29 13.31 13.11 13.11 150,300 -0.12(-0.93%)
Aug 14, 2002 12.91 13.23 12.82 13.23 71,749 +0.33(+2.53%)
Aug 13, 2002 12.95 13.11 12.87 12.90 94,192 -0.04(-0.27%)
Aug 12, 2002 12.91 13.05 12.85 12.94 150,640 +0.32(+2.56%)
Aug 07, 2002 12.54 12.67 12.42 12.62 65,288 +0.20(+1.61%)
Aug 06, 2002 12.62 12.70 12.41 12.42 99,973 -0.02(-0.19%)
Aug 05, 2002 12.57 12.58 12.41 12.44 54,067 -0.15(-1.17%)
Aug 02, 2002 12.65 12.73 12.48 12.59 105,414 -0.04(-0.28%)
Aug 01, 2002 12.76 12.81 12.58 12.62 166,962 -0.07(-0.53%)
Jul 31, 2002 12.65 12.70 12.47 12.69 347,867 +0.24(+1.91%)
Jul 30, 2002 12.59 12.62 12.42 12.45 209,468 -0.21(-1.63%)
Jul 29, 2002 12.32 12.66 12.27 12.66 79,570 +0.48(+3.94%)
Jul 26, 2002 12.06 12.19 12.06 12.18 72,429 -0.04(-0.34%)
Jul 25, 2002 11.87 12.25 11.86 12.22 195,866 +0.24(+2.04%)
Jul 24, 2002 11.29 11.97 11.29 11.97 131,597 +0.45(+3.90%)
Jul 23, 2002 11.45 11.59 11.35 11.52 125,136 +0.13(+1.16%)
Jul 22, 2002 11.53 11.55 11.20 11.39 194,846 +0.11(+1.02%)
Jul 19, 2002 11.66 11.66 11.19 11.28 138,398 -0.94(-7.66%)
Jul 17, 2002 12.27 12.37 12.21 12.21 73,449 -0.19(-1.52%)
Jul 12, 2002 12.38 12.65 12.31 12.40 136,698 -0.25(-1.95%)
Jul 11, 2002 12.69 12.79 12.46 12.65 131,257 -0.30(-2.32%)
Jul 10, 2002 13.12 13.19 12.89 12.95 81,951 -0.19(-1.43%)
Jul 09, 2002 13.34 13.38 13.14 13.14 106,434 -0.24(-1.82%)
Jul 08, 2002 13.38 13.49 13.37 13.38 90,452 +0.01(+0.11%)
Jul 05, 2002 13.14 13.37 13.14 13.37 18,022 +0.16(+1.18%)
Jul 04, 2002 13.24 13.35 13.06 13.21 52,027 +0.00(+0.00%)
Jul 03, 2002 13.24 13.35 13.06 13.21 52,027 -0.09(-0.66%)
Jul 02, 2002 13.42 13.43 13.26 13.30 44,886 -0.09(-0.64%)
Jul 01, 2002 13.40 13.51 13.38 13.38 83,991 +0.00(+0.02%)
Jun 28, 2002 13.48 13.53 13.38 13.38 28,223 -0.06(-0.42%)
Jun 27, 2002 13.41 13.45 13.23 13.44 72,089 +0.15(+1.15%)
Jun 26, 2002 13.11 13.38 13.04 13.28 87,051 -0.01(-0.09%)
Jun 25, 2002 13.67 13.70 13.25 13.30 123,436 -0.53(-3.81%)
Jun 21, 2002 13.82 13.97 13.74 13.82 94,872 -0.11(-0.76%)
Jun 20, 2002 13.95 14.08 13.92 13.93 34,004 -0.05(-0.36%)
Jun 19, 2002 14.01 14.07 13.92 13.98 29,243 -0.04(-0.29%)
Jun 18, 2002 13.95 14.05 13.95 14.02 39,445 +0.03(+0.23%)
Jun 17, 2002 13.84 14.03 13.84 13.99 61,208 +0.14(+1.04%)
Jun 14, 2002 13.77 13.85 13.65 13.84 124,796 -0.24(-1.71%)
Jun 12, 2002 13.90 14.08 13.90 14.08 47,266 +0.15(+1.10%)
Jun 11, 2002 14.11 14.13 13.92 13.93 132,958 -0.07(-0.52%)
Jun 10, 2002 13.94 14.05 13.94 14.00 57,127 +0.02(+0.13%)
Jun 07, 2002 13.94 14.07 13.94 13.99 51,687 -0.03(-0.21%)
Jun 06, 2002 14.22 14.25 13.99 14.02 68,349 -0.22(-1.55%)
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.