US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.