US Consumer Goods Ishares ETF (NY: IYK )

179.70 USD -0.06 (-0.03%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 38.50 39.46 38.50 39.27 22,400 +0.47(+1.21%)
Jan 30, 2003 39.05 39.19 38.31 38.80 156,800 -0.21(-0.54%)
Jan 29, 2003 39.41 39.43 38.46 39.01 56,600 -0.31(-0.79%)
Jan 28, 2003 39.47 39.72 39.24 39.32 14,700 +0.07(+0.18%)
Jan 27, 2003 39.37 39.67 39.09 39.25 27,500 -0.84(-2.10%)
Jan 24, 2003 40.76 40.76 39.82 40.09 21,700 -0.71(-1.74%)
Jan 23, 2003 40.86 41.06 40.49 40.80 6,600 -0.06(-0.15%)
Jan 22, 2003 41.16 41.56 40.86 40.86 12,700 -0.51(-1.23%)
Jan 21, 2003 41.80 41.92 41.20 41.37 28,500 -0.48(-1.15%)
Jan 17, 2003 41.75 42.03 41.59 41.85 15,600 +0.02(+0.05%)
Jan 16, 2003 41.57 41.90 41.46 41.83 10,200 +0.43(+1.04%)
Jan 15, 2003 41.53 41.60 41.13 41.40 10,000 -0.38(-0.91%)
Jan 14, 2003 41.75 41.78 41.35 41.78 7,600 +0.13(+0.31%)
Jan 13, 2003 41.75 41.87 41.39 41.65 6,500 +0.07(+0.17%)
Jan 10, 2003 41.60 41.73 41.38 41.58 10,500 -0.08(-0.19%)
Jan 09, 2003 41.19 41.66 41.10 41.66 7,800 +0.69(+1.68%)
Jan 08, 2003 41.50 41.62 40.97 40.97 21,200 -0.42(-1.01%)
Jan 07, 2003 41.65 41.66 41.34 41.39 18,400 -0.31(-0.74%)
Jan 06, 2003 41.44 41.83 41.13 41.70 17,100 +0.38(+0.92%)
Jan 03, 2003 41.50 41.70 41.26 41.32 7,500 -0.21(-0.51%)
Jan 02, 2003 41.10 41.70 41.00 41.53 25,000 +0.88(+2.16%)
Dec 31, 2002 40.87 41.00 40.31 40.65 38,500 -0.22(-0.54%)
Dec 30, 2002 40.90 41.06 40.66 40.87 16,700 +0.07(+0.17%)
Dec 27, 2002 41.20 41.20 40.69 40.80 13,200 -0.35(-0.85%)
Dec 26, 2002 41.28 41.54 41.09 41.15 14,300 +0.01(+0.02%)
Dec 24, 2002 41.15 41.25 41.00 41.14 11,300 -0.01(-0.02%)
Dec 23, 2002 41.30 41.30 40.90 41.15 40,500 +0.29(+0.71%)
Dec 20, 2002 40.70 40.96 40.59 40.86 56,300 +0.53(+1.31%)
Dec 19, 2002 40.61 40.90 40.16 40.33 60,500 -0.48(-1.18%)
Dec 18, 2002 40.90 41.00 40.66 40.81 39,100 -0.07(-0.17%)
Dec 17, 2002 41.16 41.34 40.75 40.88 15,300 -0.44(-1.06%)
Dec 16, 2002 41.15 41.34 40.85 41.32 21,800 +0.18(+0.44%)
Dec 13, 2002 40.80 41.24 40.73 41.14 11,500 -0.28(-0.68%)
Dec 12, 2002 41.20 41.55 41.20 41.42 19,300 -0.09(-0.22%)
Dec 11, 2002 41.80 41.80 41.36 41.51 12,400 -0.37(-0.88%)
Dec 10, 2002 41.40 41.88 41.37 41.88 34,100 +0.61(+1.48%)
Dec 09, 2002 41.36 41.51 41.11 41.27 6,800 -0.03(-0.07%)
Dec 06, 2002 41.06 41.58 41.06 41.30 7,400 +0.24(+0.58%)
Dec 05, 2002 41.55 41.74 41.02 41.06 33,000 -0.62(-1.49%)
Dec 04, 2002 41.12 41.77 41.12 41.68 37,900 +0.56(+1.36%)
Dec 03, 2002 40.80 41.15 40.65 41.12 18,900 +0.32(+0.78%)
Dec 02, 2002 41.08 41.24 40.68 40.80 29,900 -0.10(-0.24%)
Nov 29, 2002 41.11 41.30 40.90 40.90 60,900 -0.50(-1.21%)
Nov 27, 2002 40.90 41.50 40.90 41.40 17,700 +0.57(+1.40%)
Nov 26, 2002 40.90 41.07 40.71 40.83 16,800 -0.27(-0.66%)
Nov 25, 2002 41.05 41.30 40.90 41.10 67,900 -0.30(-0.72%)
Nov 22, 2002 41.30 41.72 41.20 41.40 141,800 +0.01(+0.02%)
Nov 21, 2002 41.55 41.67 41.11 41.39 35,600 -0.26(-0.62%)
Nov 20, 2002 41.33 41.73 41.13 41.65 25,200 +0.18(+0.43%)
Nov 19, 2002 41.15 42.03 41.15 41.47 96,500 +0.07(+0.17%)
Nov 18, 2002 41.65 41.66 41.25 41.40 103,200 -0.01(-0.02%)
Nov 15, 2002 40.94 41.56 40.94 41.41 17,700 +0.29(+0.71%)
Nov 14, 2002 40.85 41.31 40.61 41.12 10,200 +0.42(+1.03%)
Nov 13, 2002 40.50 40.94 40.07 40.70 20,800 +0.70(+1.75%)
Nov 12, 2002 41.00 41.38 40.00 40.00 28,900 -1.25(-3.03%)
Nov 11, 2002 41.57 41.57 41.10 41.25 19,500 -0.08(-0.19%)
Nov 08, 2002 41.60 42.01 41.31 41.33 62,400 -0.47(-1.12%)
Nov 07, 2002 41.80 41.98 41.53 41.80 24,400 +0.00(+0.00%)
Nov 06, 2002 42.04 42.04 41.42 41.80 28,200 -0.24(-0.57%)
Nov 05, 2002 41.33 42.15 41.33 42.04 21,300 +0.71(+1.72%)
Nov 04, 2002 42.30 42.30 41.33 41.33 87,900 -0.97(-2.29%)
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.