US Consumer Goods Ishares ETF (NY: IYK )

207.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 36.06 36.24 35.95 36.17 10,613 +0.00(+0.00%)
Mar 28, 2002 36.06 36.24 35.95 36.17 10,613 +0.13(+0.36%)
Mar 27, 2002 36.07 36.21 35.95 36.04 17,165 -0.02(-0.06%)
Mar 26, 2002 35.91 36.16 35.91 36.07 8,517 +0.27(+0.77%)
Mar 25, 2002 35.95 36.02 35.75 35.79 14,937 -0.27(-0.74%)
Mar 22, 2002 35.68 36.20 35.68 36.06 8,386 +0.13(+0.36%)
Mar 21, 2002 35.52 35.93 35.52 35.93 10,613 +0.29(+0.81%)
Mar 20, 2002 35.51 35.78 35.51 35.64 7,206 -0.11(-0.30%)
Mar 19, 2002 35.41 35.82 35.31 35.75 23,847 +0.41(+1.17%)
Mar 18, 2002 35.45 35.45 35.11 35.33 13,365 +0.07(+0.19%)
Mar 15, 2002 35.07 35.44 35.07 35.27 10,744 +0.30(+0.85%)
Mar 14, 2002 34.91 35.01 34.74 34.97 48,351 +0.27(+0.79%)
Mar 13, 2002 35.03 35.03 34.66 34.69 11,137 -0.27(-0.79%)
Mar 12, 2002 34.57 34.97 34.49 34.97 20,048 +0.24(+0.70%)
Mar 11, 2002 34.57 34.76 34.40 34.72 22,275 -0.08(-0.22%)
Mar 08, 2002 34.76 34.95 34.64 34.80 16,117 +0.06(+0.18%)
Mar 07, 2002 34.91 34.91 34.47 34.74 21,620 -0.33(-0.94%)
Mar 06, 2002 34.75 35.14 34.75 35.07 6,027 +0.13(+0.37%)
Mar 05, 2002 35.18 35.18 34.70 34.94 16,903 -0.18(-0.50%)
Mar 04, 2002 35.45 35.47 34.92 35.11 28,172 -0.30(-0.84%)
Mar 01, 2002 34.95 35.41 34.95 35.41 34,723 +0.62(+1.78%)
Feb 28, 2002 34.80 35.04 34.75 34.79 9,696 -0.01(-0.02%)
Feb 27, 2002 34.99 35.07 34.62 34.80 11,792 -0.24(-0.68%)
Feb 26, 2002 35.07 35.09 34.75 35.04 20,179 -0.04(-0.11%)
Feb 25, 2002 34.76 35.16 34.72 35.08 14,806 +0.50(+1.43%)
Feb 22, 2002 34.11 34.76 34.11 34.58 8,779 +0.50(+1.46%)
Feb 21, 2002 34.43 34.52 34.07 34.08 17,951 -0.16(-0.47%)
Feb 20, 2002 33.92 34.42 33.78 34.24 13,103 +0.32(+0.94%)
Feb 19, 2002 34.00 34.05 33.81 33.92 24,241 -0.13(-0.38%)
Feb 18, 2002 34.04 34.28 33.91 34.05 7,468 +0.00(+0.00%)
Feb 15, 2002 34.04 34.28 33.91 34.05 7,468 +0.05(+0.16%)
Feb 14, 2002 33.88 34.06 33.81 34.00 353,788 +0.20(+0.59%)
Feb 13, 2002 33.56 33.86 33.56 33.80 2,489 +0.22(+0.66%)
Feb 12, 2002 33.53 33.67 33.53 33.58 2,227 +0.01(+0.02%)
Feb 11, 2002 33.46 33.57 33.30 33.57 26,075 +0.35(+1.06%)
Feb 08, 2002 33.24 33.33 32.94 33.22 5,372 -0.19(-0.57%)
Feb 07, 2002 33.46 33.58 33.24 33.41 6,813 -0.10(-0.30%)
Feb 06, 2002 33.46 33.51 33.08 33.51 4,062 +0.01(+0.02%)
Feb 05, 2002 33.27 33.76 33.27 33.50 39,309 +0.18(+0.55%)
Feb 04, 2002 33.69 33.77 33.32 33.32 13,627 -0.27(-0.80%)
Feb 01, 2002 33.43 33.72 33.37 33.59 14,020 +0.18(+0.55%)
Jan 31, 2002 33.35 33.58 33.21 33.40 84,647 +0.30(+0.90%)
Jan 30, 2002 32.74 33.11 32.74 33.11 11,399 +0.27(+0.84%)
Jan 29, 2002 33.31 33.31 32.70 32.83 13,234 -0.34(-1.04%)
Jan 28, 2002 33.24 33.27 33.08 33.17 11,006 -0.08(-0.23%)
Jan 25, 2002 33.05 33.30 33.05 33.25 9,958 +0.22(+0.67%)
Jan 24, 2002 33.24 33.24 32.89 33.03 5,634 -0.05(-0.16%)
Jan 23, 2002 33.12 33.29 33.03 33.08 7,075 -0.24(-0.71%)
Jan 22, 2002 33.24 33.32 33.06 33.32 25,682 +0.07(+0.21%)
Jan 21, 2002 33.20 33.26 33.02 33.25 17,165 +0.00(+0.00%)
Jan 18, 2002 33.20 33.26 33.02 33.25 17,165 +0.05(+0.14%)
Jan 17, 2002 32.97 33.21 32.78 33.21 12,055 +0.27(+0.83%)
Jan 16, 2002 33.12 33.12 32.89 32.93 10,220 -0.18(-0.53%)
Jan 15, 2002 33.01 33.16 32.87 33.11 109,674 +0.21(+0.65%)
Jan 14, 2002 32.89 33.00 32.78 32.89 17,820 +0.09(+0.28%)
Jan 11, 2002 32.77 32.95 32.72 32.80 10,351 +0.26(+0.80%)
Jan 10, 2002 32.60 32.76 32.53 32.54 5,634 -0.73(-2.20%)
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.