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 (%)
Apr 30, 2002 35.13 35.34 35.11 35.23 10,487 +0.23(+0.67%)
Apr 29, 2002 35.09 35.25 34.92 35.00 9,670 -0.08(-0.23%)
Apr 26, 2002 35.30 35.31 35.08 35.08 9,806 -0.19(-0.54%)
Apr 25, 2002 35.30 35.48 35.10 35.27 1,370,915 -0.02(-0.06%)
Apr 24, 2002 35.52 35.60 35.29 35.29 25,879 -0.13(-0.37%)
Apr 23, 2002 35.39 35.58 35.26 35.42 12,394 +0.04(+0.10%)
Apr 22, 2002 35.37 35.50 35.23 35.39 313,682 +0.27(+0.77%)
Apr 19, 2002 34.98 35.24 34.98 35.12 8,172 +0.24(+0.67%)
Apr 18, 2002 35.09 35.12 34.88 34.88 76,684 -0.18(-0.50%)
Apr 17, 2002 35.28 35.35 35.00 35.06 9,670 -0.31(-0.87%)
Apr 16, 2002 35.13 35.37 35.09 35.37 97,932 +0.29(+0.82%)
Apr 15, 2002 35.37 35.37 34.96 35.08 13,756 -0.16(-0.46%)
Apr 12, 2002 35.17 35.42 35.17 35.24 16,344 +0.07(+0.21%)
Apr 11, 2002 35.57 35.62 35.17 35.17 16,072 -0.40(-1.14%)
Apr 10, 2002 34.98 35.57 34.95 35.57 6,946 +0.73(+2.11%)
Apr 09, 2002 34.91 35.01 34.74 34.84 6,810 +0.03(+0.08%)
Apr 08, 2002 34.54 34.84 34.53 34.81 12,394 +0.12(+0.36%)
Apr 05, 2002 34.76 34.76 34.40 34.68 9,398 +0.07(+0.21%)
Apr 04, 2002 34.36 34.70 34.28 34.61 15,799 +0.40(+1.16%)
Apr 03, 2002 34.48 34.48 34.17 34.21 165,763 -0.41(-1.19%)
Apr 02, 2002 34.52 34.62 34.37 34.62 11,986 -0.05(-0.15%)
Apr 01, 2002 34.58 34.68 34.29 34.68 69,056 -0.12(-0.36%)
Mar 29, 2002 34.69 34.86 34.59 34.80 11,032 +0.00(+0.00%)
Mar 28, 2002 34.69 34.86 34.59 34.80 11,032 +0.12(+0.36%)
Mar 27, 2002 34.70 34.84 34.58 34.68 17,843 -0.02(-0.06%)
Mar 26, 2002 34.54 34.79 34.54 34.70 8,853 +0.26(+0.77%)
Mar 25, 2002 34.58 34.65 34.40 34.43 15,527 -0.26(-0.74%)
Mar 22, 2002 34.32 34.82 34.32 34.69 8,717 +0.12(+0.36%)
Mar 21, 2002 34.17 34.57 34.17 34.57 11,032 +0.28(+0.81%)
Mar 20, 2002 34.16 34.43 34.16 34.29 7,491 -0.10(-0.30%)
Mar 19, 2002 34.07 34.46 33.97 34.39 24,789 +0.40(+1.17%)
Mar 18, 2002 34.10 34.10 33.77 33.99 13,893 +0.07(+0.19%)
Mar 15, 2002 33.74 34.10 33.74 33.93 11,168 +0.29(+0.85%)
Mar 14, 2002 33.58 33.68 33.42 33.64 50,260 +0.26(+0.79%)
Mar 13, 2002 33.70 33.70 33.35 33.38 11,577 -0.26(-0.79%)
Mar 12, 2002 33.26 33.64 33.18 33.64 20,839 +0.23(+0.70%)
Mar 11, 2002 33.26 33.44 33.10 33.41 23,155 -0.07(-0.22%)
Mar 08, 2002 33.44 33.62 33.32 33.48 16,753 +0.06(+0.18%)
Mar 07, 2002 33.59 33.59 33.16 33.42 22,474 -0.32(-0.94%)
Mar 06, 2002 33.43 33.81 33.43 33.74 6,265 +0.12(+0.37%)
Mar 05, 2002 33.85 33.85 33.38 33.61 17,570 -0.17(-0.50%)
Mar 04, 2002 34.10 34.12 33.60 33.78 29,284 -0.29(-0.84%)
Mar 01, 2002 33.63 34.07 33.63 34.07 36,094 +0.59(+1.78%)
Feb 28, 2002 33.48 33.71 33.43 33.47 10,079 -0.01(-0.02%)
Feb 27, 2002 33.66 33.74 33.30 33.48 12,258 -0.23(-0.68%)
Feb 26, 2002 33.74 33.76 33.43 33.71 20,975 -0.04(-0.11%)
Feb 25, 2002 33.44 33.82 33.41 33.74 15,391 +0.48(+1.43%)
Feb 22, 2002 32.82 33.44 32.82 33.27 9,125 +0.48(+1.46%)
Feb 21, 2002 33.13 33.21 32.77 32.79 18,660 -0.15(-0.47%)
Feb 20, 2002 32.63 33.11 32.49 32.94 13,620 +0.31(+0.95%)
Feb 19, 2002 32.71 32.76 32.52 32.63 25,198 -0.12(-0.38%)
Feb 18, 2002 32.74 32.98 32.62 32.76 7,763 +0.00(+0.00%)
Feb 15, 2002 32.74 32.98 32.62 32.76 7,763 +0.05(+0.16%)
Feb 14, 2002 32.60 32.77 32.52 32.71 367,756 +0.19(+0.59%)
Feb 13, 2002 32.29 32.58 32.29 32.52 2,587 +0.21(+0.66%)
Feb 12, 2002 32.25 32.39 32.25 32.30 2,315 +0.01(+0.02%)
Feb 11, 2002 32.19 32.30 32.03 32.30 27,105 +0.34(+1.06%)
Feb 08, 2002 31.97 32.06 31.69 31.96 5,584 -0.18(-0.57%)
Feb 07, 2002 32.19 32.30 31.98 32.14 7,082 -0.10(-0.30%)
Feb 06, 2002 32.19 32.24 31.83 32.24 4,222 +0.01(+0.02%)
Feb 05, 2002 32.01 32.48 32.01 32.23 40,861 +0.18(+0.55%)
Feb 04, 2002 32.41 32.49 32.05 32.05 14,165 -0.26(-0.80%)
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.