US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 30.94 31.03 30.64 30.64 29,958 -0.29(-0.95%)
Oct 30, 2002 30.99 31.18 30.88 30.94 10,894 -0.04(-0.14%)
Oct 29, 2002 30.40 30.98 30.25 30.98 12,664 +0.58(+1.91%)
Oct 28, 2002 31.21 31.21 30.33 30.40 160,689 -0.73(-2.34%)
Oct 25, 2002 30.77 31.16 30.77 31.13 381,296 +0.27(+0.88%)
Oct 24, 2002 31.72 31.75 30.83 30.86 110,303 -0.38(-1.22%)
Oct 23, 2002 31.38 31.55 30.86 31.24 46,572 -0.19(-0.61%)
Oct 22, 2002 31.61 31.72 31.23 31.43 95,051 -0.53(-1.65%)
Oct 21, 2002 31.17 32.00 30.95 31.96 157,965 +0.87(+2.81%)
Oct 18, 2002 30.68 31.17 30.68 31.08 74,625 +0.40(+1.32%)
Oct 17, 2002 31.06 31.07 30.57 30.68 38,810 +0.17(+0.55%)
Oct 16, 2002 30.92 31.14 30.51 30.51 20,290 -0.91(-2.90%)
Oct 15, 2002 31.50 31.50 31.04 31.42 46,708 +0.53(+1.71%)
Oct 14, 2002 30.55 31.03 30.55 30.89 35,542 +0.53(+1.74%)
Oct 11, 2002 29.81 30.70 29.81 30.36 57,875 +0.60(+2.02%)
Oct 10, 2002 29.77 30.10 29.26 29.76 20,018 -0.01(-0.02%)
Oct 09, 2002 30.25 30.29 29.70 29.77 22,060 -0.56(-1.84%)
Oct 08, 2002 29.70 30.56 29.70 30.33 21,652 +0.71(+2.41%)
Oct 07, 2002 29.81 30.31 29.62 29.62 18,928 -0.08(-0.27%)
Oct 04, 2002 30.29 30.29 29.61 29.70 5,038 -0.51(-1.70%)
Oct 03, 2002 30.14 30.67 30.12 30.21 125,146 +0.10(+0.34%)
Oct 02, 2002 30.58 30.75 30.11 30.11 31,865 -0.51(-1.68%)
Oct 01, 2002 29.78 30.65 29.78 30.62 21,924 +0.83(+2.79%)
Sep 30, 2002 29.48 30.05 29.26 29.79 77,076 -0.10(-0.32%)
Sep 27, 2002 30.12 30.36 29.79 29.89 10,485 -0.87(-2.82%)
Sep 26, 2002 30.11 30.75 30.11 30.75 25,601 +0.65(+2.17%)
Sep 25, 2002 29.89 30.39 29.67 30.10 16,341 +0.22(+0.74%)
Sep 24, 2002 30.11 30.36 29.82 29.88 52,292 -0.65(-2.14%)
Sep 23, 2002 30.25 30.53 30.11 30.53 26,282 +0.07(+0.24%)
Sep 20, 2002 30.51 30.74 30.43 30.46 37,993 -0.23(-0.77%)
Sep 19, 2002 30.84 31.09 30.68 30.70 117,793 -0.64(-2.04%)
Sep 18, 2002 31.06 31.58 31.04 31.33 258,736 -0.12(-0.37%)
Sep 17, 2002 32.49 32.49 31.45 31.45 19,064 -0.74(-2.30%)
Sep 16, 2002 32.02 32.38 31.80 32.19 17,566 +0.26(+0.81%)
Sep 13, 2002 31.43 32.01 31.43 31.94 42,351 +0.10(+0.30%)
Sep 12, 2002 32.10 32.10 31.68 31.84 6,945 -0.44(-1.36%)
Sep 11, 2002 32.59 32.59 32.19 32.28 21,652 -0.01(-0.05%)
Sep 10, 2002 32.05 32.41 31.98 32.30 14,434 +0.07(+0.21%)
Sep 09, 2002 31.58 32.28 31.54 32.23 27,780 +0.67(+2.12%)
Sep 06, 2002 31.94 31.94 31.44 31.56 16,205 -0.22(-0.69%)
Sep 05, 2002 31.36 32.02 31.36 31.78 23,967 -0.01(-0.02%)
Sep 04, 2002 31.39 31.80 31.32 31.79 70,131 +0.40(+1.26%)
Sep 03, 2002 31.77 31.94 31.39 31.39 41,397 -0.77(-2.40%)
Aug 30, 2002 31.77 32.65 31.77 32.16 29,141 +0.18(+0.55%)
Aug 29, 2002 31.83 32.18 31.80 31.99 18,928 -0.37(-1.16%)
Aug 28, 2002 32.49 32.53 32.15 32.36 789,827 -0.20(-0.61%)
Aug 27, 2002 32.71 32.79 32.31 32.56 22,605 +0.02(+0.07%)
Aug 26, 2002 32.82 32.82 32.20 32.54 28,733 -0.07(-0.20%)
Aug 23, 2002 33.01 33.01 32.47 32.60 81,706 -0.32(-0.98%)
Aug 22, 2002 32.99 33.19 32.61 32.93 52,836 +0.12(+0.38%)
Aug 21, 2002 33.23 33.23 32.55 32.80 53,653 -0.17(-0.51%)
Aug 20, 2002 33.05 33.12 32.60 32.97 72,310 +0.18(+0.56%)
Aug 16, 2002 32.73 33.09 32.58 32.79 22,605 +0.06(+0.18%)
Aug 15, 2002 33.19 33.23 32.73 32.73 60,190 -0.31(-0.93%)
Aug 14, 2002 32.23 33.05 32.02 33.04 28,733 +0.82(+2.53%)
Aug 13, 2002 32.35 32.74 32.13 32.22 37,721 -0.09(-0.27%)
Aug 12, 2002 32.24 32.59 32.09 32.31 60,326 +0.81(+2.56%)
Aug 07, 2002 31.32 31.63 31.03 31.50 26,146 +0.50(+1.61%)
Aug 06, 2002 31.50 31.72 30.99 31.00 40,036 -0.06(-0.19%)
Aug 05, 2002 31.39 31.41 31.00 31.06 21,652 -0.37(-1.17%)
Aug 02, 2002 31.58 31.80 31.17 31.43 42,214 -0.09(-0.28%)
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.