US Consumer Goods Ishares ETF (NY: IYK )

70.93 -0.52 (-0.73%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.81 12.03 11.72 11.93 192,452 -0.04(-0.32%)
Sep 27, 2002 12.06 12.16 11.93 11.97 26,181 -0.35(-2.82%)
Sep 26, 2002 12.06 12.32 12.06 12.32 63,924 +0.26(+2.17%)
Sep 25, 2002 11.97 12.17 11.88 12.06 40,802 +0.09(+0.74%)
Sep 24, 2002 12.06 12.16 11.94 11.97 130,568 -0.26(-2.14%)
Sep 23, 2002 12.12 12.23 12.06 12.23 65,624 +0.03(+0.24%)
Sep 20, 2002 12.22 12.31 12.19 12.20 94,866 -0.09(-0.77%)
Sep 19, 2002 12.35 12.45 12.29 12.29 294,118 -0.26(-2.04%)
Sep 18, 2002 12.44 12.65 12.43 12.55 646,041 -0.05(-0.37%)
Sep 17, 2002 13.01 13.01 12.60 12.60 47,603 -0.30(-2.30%)
Sep 16, 2002 12.82 12.97 12.73 12.89 43,862 +0.10(+0.80%)
Sep 13, 2002 12.59 12.82 12.59 12.79 105,746 +0.04(+0.30%)
Sep 12, 2002 12.86 12.86 12.69 12.75 17,341 -0.18(-1.37%)
Sep 11, 2002 13.05 13.05 12.89 12.93 54,063 -0.01(-0.05%)
Sep 10, 2002 12.83 12.98 12.81 12.93 36,042 +0.03(+0.21%)
Sep 09, 2002 12.65 12.93 12.63 12.91 69,364 +0.27(+2.12%)
Sep 06, 2002 12.79 12.79 12.59 12.64 40,462 -0.09(-0.69%)
Sep 05, 2002 12.56 12.82 12.56 12.73 59,843 -0.00(-0.02%)
Sep 04, 2002 12.57 12.74 12.54 12.73 175,111 +0.16(+1.26%)
Sep 03, 2002 12.73 12.79 12.57 12.57 103,366 -0.31(-2.40%)
Aug 30, 2002 12.73 13.08 12.73 12.88 72,764 +0.07(+0.55%)
Aug 29, 2002 12.75 12.89 12.73 12.81 47,263 -0.15(-1.16%)
Aug 28, 2002 13.01 13.03 12.88 12.96 1,972,127 -0.08(-0.61%)
Aug 27, 2002 13.10 13.13 12.94 13.04 56,443 +0.01(+0.07%)
Aug 26, 2002 13.15 13.15 12.90 13.03 71,744 -0.03(-0.20%)
Aug 23, 2002 13.22 13.22 13.01 13.06 204,013 -0.13(-0.98%)
Aug 22, 2002 13.21 13.29 13.06 13.19 131,928 +0.05(+0.38%)
Aug 21, 2002 13.31 13.31 13.03 13.14 133,968 -0.07(-0.51%)
Aug 20, 2002 13.23 13.26 13.06 13.21 180,551 +0.07(+0.56%)
Aug 16, 2002 13.11 13.25 13.05 13.13 56,443 +0.02(+0.18%)
Aug 15, 2002 13.29 13.31 13.11 13.11 150,289 -0.12(-0.93%)
Aug 14, 2002 12.91 13.23 12.82 13.23 71,744 +0.33(+2.53%)
Aug 13, 2002 12.96 13.11 12.87 12.91 94,186 -0.04(-0.27%)
Aug 12, 2002 12.91 13.05 12.85 12.94 150,629 +0.32(+2.56%)
Aug 07, 2002 12.54 12.67 12.43 12.62 65,284 +0.20(+1.61%)
Aug 06, 2002 12.62 12.71 12.41 12.42 99,966 -0.02(-0.19%)
Aug 05, 2002 12.57 12.58 12.41 12.44 54,063 -0.15(-1.17%)
Aug 02, 2002 12.65 12.73 12.48 12.59 105,406 -0.04(-0.28%)
Aug 01, 2002 12.76 12.81 12.58 12.62 166,950 -0.07(-0.53%)
Jul 31, 2002 12.65 12.70 12.48 12.69 347,842 +0.24(+1.91%)
Jul 30, 2002 12.59 12.62 12.42 12.45 209,453 -0.21(-1.63%)
Jul 29, 2002 12.32 12.66 12.27 12.66 79,565 +0.48(+3.94%)
Jul 26, 2002 12.06 12.19 12.06 12.18 72,424 -0.04(-0.34%)
Jul 25, 2002 11.87 12.25 11.86 12.22 195,852 +0.24(+2.04%)
Jul 24, 2002 11.29 11.98 11.29 11.98 131,588 +0.45(+3.90%)
Jul 23, 2002 11.46 11.59 11.35 11.53 125,128 +0.13(+1.16%)
Jul 22, 2002 11.53 11.55 11.20 11.39 194,832 +0.11(+1.02%)
Jul 19, 2002 11.66 11.66 11.19 11.28 138,388 -0.94(-7.66%)
Jul 17, 2002 12.27 12.38 12.21 12.21 73,444 -0.19(-1.52%)
Jul 12, 2002 12.38 12.65 12.31 12.40 136,688 -0.25(-1.95%)
Jul 11, 2002 12.69 12.79 12.46 12.65 131,248 -0.30(-2.32%)
Jul 10, 2002 13.12 13.19 12.89 12.95 81,945 -0.19(-1.43%)
Jul 09, 2002 13.34 13.38 13.14 13.14 106,426 -0.24(-1.82%)
Jul 08, 2002 13.38 13.49 13.37 13.38 90,445 +0.01(+0.11%)
Jul 05, 2002 13.14 13.37 13.14 13.37 18,021 +0.16(+1.18%)
Jul 04, 2002 13.24 13.36 13.06 13.21 52,023 +0.00(+0.00%)
Jul 03, 2002 13.24 13.36 13.06 13.21 52,023 -0.09(-0.66%)
Jul 02, 2002 13.43 13.43 13.26 13.30 44,882 -0.09(-0.64%)
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.