US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 34.85 35.02 34.74 34.96 10,983 +0.00(+0.00%)
Mar 28, 2002 34.85 35.02 34.74 34.96 10,983 +0.13(+0.36%)
Mar 27, 2002 34.86 34.99 34.73 34.83 17,763 -0.02(-0.06%)
Mar 26, 2002 34.70 34.94 34.70 34.85 8,813 +0.27(+0.77%)
Mar 25, 2002 34.73 34.81 34.55 34.59 15,458 -0.26(-0.74%)
Mar 22, 2002 34.48 34.98 34.48 34.85 8,678 +0.13(+0.36%)
Mar 21, 2002 34.32 34.72 34.32 34.72 10,983 +0.28(+0.81%)
Mar 20, 2002 34.31 34.58 34.31 34.44 7,457 -0.10(-0.30%)
Mar 19, 2002 34.22 34.62 34.12 34.54 24,678 +0.40(+1.17%)
Mar 18, 2002 34.26 34.26 33.92 34.15 13,831 +0.07(+0.19%)
Mar 15, 2002 33.89 34.25 33.89 34.08 11,119 +0.29(+0.85%)
Mar 14, 2002 33.73 33.83 33.57 33.79 50,035 +0.27(+0.79%)
Mar 13, 2002 33.85 33.85 33.50 33.53 11,525 -0.27(-0.79%)
Mar 12, 2002 33.41 33.79 33.33 33.79 20,746 +0.24(+0.70%)
Mar 11, 2002 33.41 33.59 33.25 33.55 23,051 -0.07(-0.22%)
Mar 08, 2002 33.59 33.77 33.47 33.63 16,678 +0.06(+0.18%)
Mar 07, 2002 33.74 33.74 33.31 33.57 22,373 -0.32(-0.94%)
Mar 06, 2002 33.58 33.96 33.58 33.89 6,237 +0.13(+0.37%)
Mar 05, 2002 34.00 34.00 33.53 33.76 17,492 -0.17(-0.50%)
Mar 04, 2002 34.26 34.28 33.75 33.93 29,153 -0.29(-0.84%)
Mar 01, 2002 33.78 34.22 33.78 34.22 35,933 +0.60(+1.78%)
Feb 28, 2002 33.63 33.86 33.58 33.62 10,034 -0.01(-0.02%)
Feb 27, 2002 33.81 33.89 33.45 33.63 12,203 -0.23(-0.68%)
Feb 26, 2002 33.89 33.91 33.58 33.86 20,882 -0.04(-0.11%)
Feb 25, 2002 33.59 33.98 33.55 33.89 15,322 +0.48(+1.43%)
Feb 22, 2002 32.97 33.59 32.97 33.41 9,085 +0.48(+1.46%)
Feb 21, 2002 33.27 33.36 32.92 32.94 18,576 -0.15(-0.47%)
Feb 20, 2002 32.78 33.26 32.64 33.09 13,559 +0.31(+0.94%)
Feb 19, 2002 32.85 32.91 32.67 32.78 25,085 -0.13(-0.38%)
Feb 18, 2002 32.89 33.13 32.77 32.91 7,729 +0.00(+0.00%)
Feb 15, 2002 32.89 33.13 32.77 32.91 7,729 +0.05(+0.16%)
Feb 14, 2002 32.74 32.91 32.67 32.85 366,115 +0.19(+0.59%)
Feb 13, 2002 32.43 32.72 32.43 32.66 2,576 +0.21(+0.66%)
Feb 12, 2002 32.40 32.54 32.40 32.45 2,305 +0.01(+0.02%)
Feb 11, 2002 32.34 32.44 32.18 32.44 26,984 +0.34(+1.06%)
Feb 08, 2002 32.12 32.21 31.83 32.10 5,559 -0.18(-0.57%)
Feb 07, 2002 32.34 32.45 32.12 32.29 7,051 -0.10(-0.30%)
Feb 06, 2002 32.34 32.38 31.97 32.38 4,203 +0.01(+0.02%)
Feb 05, 2002 32.15 32.63 32.15 32.38 40,679 +0.18(+0.55%)
Feb 04, 2002 32.56 32.63 32.20 32.20 14,102 -0.26(-0.80%)
Feb 01, 2002 32.30 32.58 32.25 32.46 14,509 +0.18(+0.55%)
Jan 31, 2002 32.23 32.45 32.09 32.28 87,596 +0.29(+0.90%)
Jan 30, 2002 31.64 32.00 31.64 31.99 11,797 +0.27(+0.84%)
Jan 29, 2002 32.19 32.19 31.60 31.73 13,695 -0.33(-1.04%)
Jan 28, 2002 32.12 32.15 31.97 32.06 11,390 -0.07(-0.23%)
Jan 25, 2002 31.93 32.18 31.93 32.13 10,305 +0.21(+0.67%)
Jan 24, 2002 32.12 32.12 31.79 31.92 5,830 -0.05(-0.16%)
Jan 23, 2002 32.01 32.17 31.92 31.97 7,322 -0.23(-0.71%)
Jan 22, 2002 32.12 32.20 31.95 32.20 26,577 +0.07(+0.21%)
Jan 21, 2002 32.08 32.14 31.91 32.13 17,763 +0.00(+0.00%)
Jan 18, 2002 32.08 32.14 31.91 32.13 17,763 +0.04(+0.14%)
Jan 17, 2002 31.86 32.09 31.67 32.09 12,475 +0.27(+0.83%)
Jan 16, 2002 32.01 32.01 31.79 31.82 10,576 -0.17(-0.53%)
Jan 15, 2002 31.90 32.04 31.76 31.99 113,495 +0.21(+0.65%)
Jan 14, 2002 31.79 31.89 31.67 31.79 18,441 +0.09(+0.28%)
Jan 11, 2002 31.67 31.84 31.62 31.70 10,712 +0.25(+0.80%)
Jan 10, 2002 31.50 31.66 31.43 31.45 5,830 -0.71(-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.