US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.32 11.61 11.32 11.55 76,164 +0.14(+1.21%)
Jan 30, 2003 11.48 11.53 11.27 11.41 533,154 -0.06(-0.54%)
Jan 29, 2003 11.59 11.60 11.31 11.47 192,452 -0.09(-0.79%)
Jan 28, 2003 11.61 11.68 11.54 11.56 49,983 +0.02(+0.18%)
Jan 27, 2003 11.58 11.67 11.50 11.54 93,506 -0.25(-2.09%)
Jan 24, 2003 11.99 11.99 11.71 11.79 73,784 -0.21(-1.74%)
Jan 23, 2003 12.02 12.08 11.91 12.00 22,441 -0.02(-0.15%)
Jan 22, 2003 12.11 12.22 12.02 12.02 43,182 -0.15(-1.23%)
Jan 21, 2003 12.29 12.33 12.12 12.17 96,906 -0.14(-1.15%)
Jan 17, 2003 12.28 12.36 12.23 12.31 53,043 +0.01(+0.05%)
Jan 16, 2003 12.23 12.32 12.19 12.30 34,682 +0.13(+1.04%)
Jan 15, 2003 12.21 12.23 12.10 12.18 34,002 -0.11(-0.91%)
Jan 14, 2003 12.28 12.29 12.16 12.29 25,841 +0.04(+0.31%)
Jan 13, 2003 12.28 12.31 12.17 12.25 22,101 +0.02(+0.17%)
Jan 10, 2003 12.23 12.27 12.17 12.23 35,702 -0.02(-0.19%)
Jan 09, 2003 12.11 12.25 12.09 12.25 26,521 +0.20(+1.68%)
Jan 08, 2003 12.21 12.24 12.05 12.05 72,084 -0.12(-1.01%)
Jan 07, 2003 12.25 12.25 12.16 12.17 62,564 -0.09(-0.74%)
Jan 06, 2003 12.19 12.30 12.10 12.26 58,143 +0.11(+0.92%)
Jan 03, 2003 12.21 12.26 12.13 12.15 25,501 -0.06(-0.51%)
Jan 02, 2003 12.09 12.26 12.06 12.21 85,005 +0.26(+2.16%)
Dec 31, 2002 12.02 12.06 11.86 11.96 130,908 -0.06(-0.54%)
Dec 30, 2002 12.03 12.08 11.96 12.02 56,783 +0.02(+0.17%)
Dec 27, 2002 12.12 12.12 11.97 12.00 44,882 -0.10(-0.85%)
Dec 26, 2002 12.14 12.22 12.08 12.10 48,623 +0.00(+0.02%)
Dec 24, 2002 12.10 12.13 12.06 12.10 38,422 -0.00(-0.02%)
Dec 23, 2002 12.15 12.15 12.03 12.10 137,708 +0.09(+0.71%)
Dec 20, 2002 11.97 12.05 11.94 12.02 191,432 +0.16(+1.31%)
Dec 19, 2002 11.94 12.03 11.81 11.86 205,713 -0.14(-1.18%)
Dec 18, 2002 12.03 12.06 11.96 12.00 132,948 -0.02(-0.17%)
Dec 17, 2002 12.11 12.16 11.98 12.02 52,023 -0.13(-1.06%)
Dec 16, 2002 12.10 12.16 12.01 12.15 74,124 +0.05(+0.44%)
Dec 13, 2002 12.00 12.13 11.98 12.10 39,102 -0.08(-0.68%)
Dec 12, 2002 12.12 12.22 12.12 12.18 65,624 -0.03(-0.22%)
Dec 11, 2002 12.29 12.29 12.16 12.21 42,162 -0.11(-0.88%)
Dec 10, 2002 12.18 12.32 12.17 12.32 115,947 +0.18(+1.48%)
Dec 09, 2002 12.16 12.21 12.09 12.14 23,121 -0.01(-0.07%)
Dec 06, 2002 12.08 12.23 12.08 12.15 25,161 +0.07(+0.58%)
Dec 05, 2002 12.22 12.28 12.06 12.08 112,207 -0.18(-1.49%)
Dec 04, 2002 12.09 12.28 12.09 12.26 128,868 +0.16(+1.36%)
Dec 03, 2002 12.00 12.10 11.96 12.09 64,264 +0.09(+0.78%)
Dec 02, 2002 12.08 12.13 11.96 12.00 101,666 -0.03(-0.24%)
Nov 29, 2002 12.09 12.15 12.03 12.03 207,073 -0.15(-1.21%)
Nov 27, 2002 12.03 12.21 12.03 12.18 60,183 +0.17(+1.40%)
Nov 26, 2002 12.03 12.08 11.97 12.01 57,123 -0.08(-0.66%)
Nov 25, 2002 12.07 12.15 12.03 12.09 230,874 -0.09(-0.72%)
Nov 22, 2002 12.15 12.27 12.12 12.18 482,151 +0.00(+0.02%)
Nov 21, 2002 12.22 12.26 12.09 12.17 121,047 -0.08(-0.62%)
Nov 20, 2002 12.16 12.27 12.10 12.25 85,685 +0.05(+0.43%)
Nov 19, 2002 12.10 12.36 12.10 12.20 328,121 +0.02(+0.17%)
Nov 18, 2002 12.25 12.25 12.13 12.18 350,902 -0.00(-0.02%)
Nov 15, 2002 12.04 12.22 12.04 12.18 60,183 +0.09(+0.71%)
Nov 14, 2002 12.01 12.15 11.94 12.09 34,682 +0.12(+1.03%)
Nov 13, 2002 11.91 12.04 11.78 11.97 70,724 +0.21(+1.75%)
Nov 12, 2002 12.06 12.17 11.76 11.76 98,266 -0.37(-3.03%)
Nov 11, 2002 12.23 12.23 12.09 12.13 66,304 -0.02(-0.19%)
Nov 08, 2002 12.23 12.36 12.15 12.16 212,173 -0.14(-1.12%)
Nov 07, 2002 12.29 12.35 12.21 12.29 82,965 +0.00(+0.00%)
Nov 06, 2002 12.36 12.36 12.18 12.29 95,886 -0.07(-0.57%)
Nov 05, 2002 12.16 12.40 12.16 12.36 72,424 +0.21(+1.72%)
Nov 04, 2002 12.44 12.44 12.16 12.16 298,879 -0.29(-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.