US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.20%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 30.93 31.03 30.64 30.64 29,965 -0.29(-0.95%)
Oct 30, 2002 30.98 31.17 30.87 30.93 10,896 -0.04(-0.14%)
Oct 29, 2002 30.40 30.98 30.25 30.98 12,667 +0.58(+1.91%)
Oct 28, 2002 31.20 31.20 30.32 30.40 160,723 -0.73(-2.34%)
Oct 25, 2002 30.76 31.15 30.76 31.12 381,377 +0.27(+0.88%)
Oct 24, 2002 31.72 31.75 30.82 30.85 110,327 -0.38(-1.22%)
Oct 23, 2002 31.37 31.55 30.85 31.23 46,582 -0.19(-0.61%)
Oct 22, 2002 31.60 31.71 31.22 31.42 95,071 -0.53(-1.65%)
Oct 21, 2002 31.17 32.00 30.95 31.95 157,999 +0.87(+2.81%)
Oct 18, 2002 30.67 31.16 30.67 31.08 74,641 +0.40(+1.32%)
Oct 17, 2002 31.06 31.06 30.56 30.67 38,818 +0.17(+0.55%)
Oct 16, 2002 30.91 31.13 30.51 30.51 20,294 -0.91(-2.90%)
Oct 15, 2002 31.50 31.50 31.03 31.42 46,718 +0.53(+1.71%)
Oct 14, 2002 30.54 31.02 30.54 30.89 35,549 +0.53(+1.74%)
Oct 11, 2002 29.81 30.69 29.81 30.36 57,887 +0.60(+2.02%)
Oct 10, 2002 29.76 30.09 29.26 29.76 20,022 -0.01(-0.02%)
Oct 09, 2002 30.25 30.29 29.69 29.76 22,065 -0.56(-1.84%)
Oct 08, 2002 29.70 30.55 29.70 30.32 21,656 +0.71(+2.41%)
Oct 07, 2002 29.81 30.30 29.61 29.61 18,932 -0.08(-0.27%)
Oct 04, 2002 30.29 30.29 29.60 29.69 5,039 -0.51(-1.70%)
Oct 03, 2002 30.14 30.67 30.12 30.20 125,173 +0.10(+0.34%)
Oct 02, 2002 30.57 30.74 30.10 30.10 31,872 -0.51(-1.68%)
Oct 01, 2002 29.77 30.64 29.77 30.62 21,929 +0.83(+2.79%)
Sep 30, 2002 29.48 30.04 29.25 29.79 77,092 -0.10(-0.32%)
Sep 27, 2002 30.12 30.36 29.79 29.88 10,487 -0.87(-2.82%)
Sep 26, 2002 30.10 30.75 30.10 30.75 25,606 +0.65(+2.17%)
Sep 25, 2002 29.88 30.39 29.66 30.09 16,344 +0.22(+0.74%)
Sep 24, 2002 30.10 30.36 29.82 29.87 52,303 -0.65(-2.14%)
Sep 23, 2002 30.25 30.53 30.10 30.53 26,287 +0.07(+0.24%)
Sep 20, 2002 30.51 30.73 30.42 30.45 38,001 -0.23(-0.77%)
Sep 19, 2002 30.84 31.09 30.67 30.69 117,818 -0.64(-2.04%)
Sep 18, 2002 31.06 31.57 31.03 31.33 258,791 -0.12(-0.37%)
Sep 17, 2002 32.49 32.49 31.45 31.45 19,068 -0.74(-2.30%)
Sep 16, 2002 32.01 32.38 31.79 32.19 17,570 +0.26(+0.80%)
Sep 13, 2002 31.42 32.00 31.42 31.93 42,360 +0.10(+0.30%)
Sep 12, 2002 32.09 32.09 31.67 31.83 6,946 -0.44(-1.36%)
Sep 11, 2002 32.58 32.58 32.19 32.27 21,656 -0.01(-0.05%)
Sep 10, 2002 32.04 32.40 31.97 32.29 14,437 +0.07(+0.21%)
Sep 09, 2002 31.57 32.27 31.53 32.22 27,786 +0.67(+2.12%)
Sep 06, 2002 31.94 31.94 31.44 31.56 16,208 -0.22(-0.69%)
Sep 05, 2002 31.35 32.01 31.35 31.78 23,972 -0.01(-0.02%)
Sep 04, 2002 31.39 31.80 31.31 31.78 70,146 +0.40(+1.26%)
Sep 03, 2002 31.77 31.94 31.39 31.39 41,406 -0.77(-2.40%)
Aug 30, 2002 31.77 32.64 31.77 32.16 29,148 +0.18(+0.55%)
Aug 29, 2002 31.83 32.17 31.79 31.98 18,932 -0.37(-1.16%)
Aug 28, 2002 32.49 32.52 32.14 32.36 789,996 -0.20(-0.61%)
Aug 27, 2002 32.70 32.78 32.30 32.55 22,610 +0.02(+0.07%)
Aug 26, 2002 32.82 32.82 32.19 32.53 28,739 -0.07(-0.20%)
Aug 23, 2002 33.00 33.00 32.47 32.60 81,723 -0.32(-0.98%)
Aug 22, 2002 32.99 33.19 32.60 32.92 52,848 +0.12(+0.38%)
Aug 21, 2002 33.22 33.22 32.54 32.80 53,665 -0.17(-0.51%)
Aug 20, 2002 33.04 33.11 32.60 32.96 72,325 +0.18(+0.56%)
Aug 16, 2002 32.72 33.08 32.57 32.78 22,610 +0.06(+0.18%)
Aug 15, 2002 33.19 33.22 32.72 32.72 60,203 -0.31(-0.93%)
Aug 14, 2002 32.22 33.04 32.01 33.03 28,739 +0.81(+2.53%)
Aug 13, 2002 32.34 32.74 32.12 32.22 37,729 -0.09(-0.27%)
Aug 12, 2002 32.23 32.58 32.08 32.30 60,339 +0.81(+2.56%)
Aug 07, 2002 31.31 31.62 31.02 31.50 26,151 +0.50(+1.61%)
Aug 06, 2002 31.50 31.72 30.98 31.00 40,044 -0.06(-0.19%)
Aug 05, 2002 31.39 31.41 30.99 31.06 21,656 -0.37(-1.17%)
Aug 02, 2002 31.57 31.79 31.17 31.42 42,223 -0.09(-0.28%)
Aug 01, 2002 31.86 31.98 31.41 31.51 66,877 -0.17(-0.53%)
Jul 31, 2002 31.57 31.71 31.14 31.68 139,338 +0.59(+1.91%)
Jul 30, 2002 31.42 31.50 31.01 31.09 83,903 -0.51(-1.63%)
Jul 29, 2002 30.75 31.61 30.62 31.60 31,872 +1.20(+3.94%)
Jul 26, 2002 30.10 30.42 30.10 30.40 29,011 -0.10(-0.34%)
Jul 25, 2002 29.62 30.57 29.60 30.51 78,454 +0.61(+2.04%)
Jul 24, 2002 28.19 29.90 28.19 29.90 52,711 +1.12(+3.90%)
Jul 23, 2002 28.60 28.93 28.32 28.77 50,123 +0.33(+1.16%)
Jul 22, 2002 28.78 28.83 27.95 28.44 78,046 +0.29(+1.02%)
Jul 19, 2002 29.11 29.11 27.94 28.16 55,435 -2.33(-7.66%)
Jul 17, 2002 30.62 30.89 30.48 30.49 29,420 -0.47(-1.52%)
Jul 12, 2002 30.91 31.57 30.73 30.96 54,754 -0.62(-1.95%)
Jul 11, 2002 31.68 31.94 31.11 31.58 52,575 -0.75(-2.32%)
Jul 10, 2002 32.74 32.94 32.18 32.33 32,825 -0.47(-1.43%)
Jul 09, 2002 33.30 33.41 32.80 32.80 42,632 -0.61(-1.82%)
Jul 08, 2002 33.41 33.67 33.37 33.41 36,230 +0.04(+0.11%)
Jul 05, 2002 32.80 33.37 32.80 33.37 7,218 +0.39(+1.18%)
Jul 04, 2002 33.05 33.34 32.60 32.98 20,839 +0.00(+0.00%)
Jul 03, 2002 33.05 33.34 32.60 32.98 20,839 -0.22(-0.66%)
Jul 02, 2002 33.52 33.54 33.10 33.20 17,979 -0.21(-0.64%)
Jul 01, 2002 33.44 33.73 33.41 33.41 33,642 +0.01(+0.02%)
Jun 28, 2002 33.65 33.79 33.41 33.41 11,305 -0.14(-0.42%)
Jun 27, 2002 33.47 33.57 33.02 33.54 28,875 +0.38(+1.15%)
Jun 26, 2002 32.72 33.41 32.55 33.16 34,868 -0.03(-0.09%)
Jun 25, 2002 34.14 34.21 33.07 33.19 49,442 -1.31(-3.81%)
Jun 21, 2002 34.51 34.87 34.29 34.51 38,001 -0.26(-0.76%)
Jun 20, 2002 34.84 35.15 34.76 34.77 13,620 -0.12(-0.36%)
Jun 19, 2002 34.97 35.12 34.76 34.90 11,713 -0.10(-0.29%)
Jun 18, 2002 34.84 35.07 34.84 35.00 15,799 +0.08(+0.23%)
Jun 17, 2002 34.56 35.02 34.56 34.92 24,517 +0.36(+1.04%)
Jun 14, 2002 34.39 34.57 34.08 34.56 49,987 -0.60(-1.71%)
Jun 12, 2002 34.69 35.16 34.69 35.16 18,932 +0.38(+1.10%)
Jun 11, 2002 35.22 35.28 34.76 34.78 53,256 -0.18(-0.53%)
Jun 10, 2002 34.79 35.08 34.79 34.96 22,882 +0.04(+0.13%)
Jun 07, 2002 34.80 35.13 34.80 34.92 20,703 -0.07(-0.21%)
Jun 06, 2002 35.50 35.59 34.92 34.99 27,377 -0.55(-1.55%)
Jun 05, 2002 35.02 35.56 35.02 35.54 24,789 +0.08(+0.23%)
May 31, 2002 35.17 35.64 35.17 35.46 7,491 +0.57(+1.62%)
May 28, 2002 35.35 35.35 34.81 34.90 28,058 -0.46(-1.31%)
May 27, 2002 35.50 35.67 35.24 35.36 16,889 +0.00(+0.00%)
May 24, 2002 35.50 35.67 35.24 35.36 16,889 -0.15(-0.43%)
May 23, 2002 35.57 35.60 35.36 35.51 17,434 +0.00(+0.00%)
May 22, 2002 35.26 35.54 35.14 35.51 8,444 +0.25(+0.71%)
May 21, 2002 35.57 35.58 35.15 35.26 52,030 -0.23(-0.64%)
May 20, 2002 35.70 35.73 35.36 35.49 109,373 -0.25(-0.70%)
May 17, 2002 35.82 35.82 35.49 35.74 20,567 +0.01(+0.02%)
May 16, 2002 35.53 35.82 35.53 35.73 1,377,317 +0.25(+0.70%)
May 15, 2002 35.62 35.77 35.42 35.48 23,155 -0.35(-0.96%)
May 14, 2002 35.94 35.94 35.62 35.83 70,010 -0.01(-0.04%)
May 13, 2002 35.61 35.89 35.54 35.84 26,287 +0.26(+0.72%)
May 10, 2002 35.69 35.81 35.49 35.59 38,954 -0.10(-0.29%)
May 09, 2002 35.61 35.82 35.61 35.69 23,427 +0.04(+0.12%)
May 08, 2002 35.64 35.70 35.39 35.64 28,058 -0.07(-0.19%)
May 07, 2002 35.77 35.86 35.64 35.71 15,391 -0.05(-0.14%)
May 06, 2002 35.90 36.06 35.76 35.76 20,158 -0.02(-0.06%)
May 03, 2002 35.97 35.97 35.67 35.78 16,753 -0.34(-0.93%)
May 02, 2002 35.83 36.14 35.78 36.12 46,446 +0.37(+1.03%)
May 01, 2002 35.24 35.85 35.19 35.75 135,252 +0.52(+1.48%)
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%)
Feb 01, 2002 32.16 32.44 32.11 32.31 14,574 +0.18(+0.55%)
Jan 31, 2002 32.08 32.30 31.95 32.14 87,989 +0.29(+0.90%)
Jan 30, 2002 31.50 31.86 31.50 31.85 11,849 +0.26(+0.84%)
Jan 29, 2002 32.05 32.05 31.46 31.58 13,756 -0.33(-1.03%)
Jan 28, 2002 31.97 32.01 31.83 31.91 11,441 -0.07(-0.23%)
Jan 25, 2002 31.79 32.03 31.79 31.99 10,351 +0.21(+0.67%)
Jan 24, 2002 31.97 31.97 31.64 31.78 5,856 -0.05(-0.16%)
Jan 23, 2002 31.86 32.02 31.78 31.83 7,355 -0.23(-0.71%)
Jan 22, 2002 31.97 32.05 31.80 32.05 26,696 +0.07(+0.21%)
Jan 21, 2002 31.94 32.00 31.77 31.99 17,843 +0.00(+0.00%)
Jan 18, 2002 31.94 32.00 31.77 31.99 17,843 +0.04(+0.14%)
Jan 17, 2002 31.72 31.94 31.53 31.94 12,530 +0.26(+0.83%)
Jan 16, 2002 31.86 31.86 31.64 31.68 10,624 -0.17(-0.53%)
Jan 15, 2002 31.75 31.90 31.62 31.85 114,004 +0.21(+0.65%)
Jan 14, 2002 31.64 31.75 31.53 31.64 18,524 +0.09(+0.28%)
Jan 11, 2002 31.53 31.69 31.48 31.56 10,760 +0.25(+0.80%)
Jan 10, 2002 31.36 31.52 31.29 31.31 5,856 -0.70(-2.20%)
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.