US Consumer Goods Ishares ETF (NY: IYK )

207.22 -0.18 (-0.09%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 32.82 32.96 32.37 32.93 134,046 +0.62(+1.91%)
Jul 30, 2002 32.66 32.74 32.24 32.31 80,716 -0.53(-1.63%)
Jul 29, 2002 31.97 32.85 31.83 32.85 30,661 +1.24(+3.94%)
Jul 26, 2002 31.29 31.63 31.29 31.60 27,909 -0.11(-0.34%)
Jul 25, 2002 30.79 31.78 30.77 31.71 75,474 +0.63(+2.04%)
Jul 24, 2002 29.31 31.08 29.31 31.08 50,709 +1.17(+3.90%)
Jul 23, 2002 29.73 30.07 29.44 29.91 48,220 +0.34(+1.16%)
Jul 22, 2002 29.92 29.97 29.05 29.57 75,081 +0.30(+1.02%)
Jul 19, 2002 30.26 30.26 29.05 29.27 53,330 -2.43(-7.66%)
Jul 17, 2002 31.83 32.11 31.69 31.69 28,303 -0.49(-1.52%)
Jul 12, 2002 32.13 32.82 31.94 32.18 52,675 -0.64(-1.95%)
Jul 11, 2002 32.93 33.20 32.34 32.82 50,578 -0.78(-2.32%)
Jul 10, 2002 34.04 34.24 33.45 33.60 31,578 -0.49(-1.43%)
Jul 09, 2002 34.62 34.73 34.09 34.09 41,013 -0.63(-1.82%)
Jul 08, 2002 34.72 35.00 34.69 34.72 34,854 +0.04(+0.11%)
Jul 05, 2002 34.10 34.69 34.09 34.69 6,944 +0.40(+1.18%)
Jul 04, 2002 34.36 34.66 33.89 34.28 20,048 +0.00(+0.00%)
Jul 03, 2002 34.36 34.66 33.89 34.28 20,048 -0.23(-0.66%)
Jul 02, 2002 34.84 34.86 34.40 34.51 17,296 -0.22(-0.64%)
Jul 01, 2002 34.76 35.06 34.73 34.73 32,365 +0.01(+0.02%)
Jun 28, 2002 34.98 35.12 34.72 34.72 10,875 -0.15(-0.42%)
Jun 27, 2002 34.79 34.90 34.33 34.87 27,778 +0.40(+1.15%)
Jun 26, 2002 34.01 34.72 33.84 34.47 33,544 -0.03(-0.09%)
Jun 25, 2002 35.49 35.56 34.38 34.50 47,564 -1.37(-3.81%)
Jun 21, 2002 35.87 36.25 35.65 35.87 36,558 -0.27(-0.76%)
Jun 20, 2002 36.21 36.53 36.13 36.14 13,103 -0.13(-0.36%)
Jun 19, 2002 36.35 36.50 36.13 36.27 11,268 -0.11(-0.29%)
Jun 18, 2002 36.21 36.46 36.21 36.38 15,199 +0.08(+0.23%)
Jun 17, 2002 35.92 36.40 35.92 36.30 23,585 +0.37(+1.04%)
Jun 14, 2002 35.75 35.93 35.43 35.92 48,089 -0.63(-1.71%)
Jun 12, 2002 36.06 36.55 36.06 36.55 18,213 +0.40(+1.10%)
Jun 11, 2002 36.61 36.67 36.13 36.15 51,233 -0.19(-0.53%)
Jun 10, 2002 36.17 36.46 36.17 36.34 22,013 +0.05(+0.13%)
Jun 07, 2002 36.17 36.52 36.17 36.30 19,916 -0.08(-0.21%)
Jun 06, 2002 36.90 36.99 36.30 36.37 26,337 -0.57(-1.55%)
Jun 05, 2002 36.40 36.97 36.40 36.94 23,847 +0.08(+0.23%)
May 31, 2002 36.56 37.04 36.56 36.86 7,206 +0.59(+1.62%)
May 28, 2002 36.75 36.75 36.19 36.27 26,992 -0.48(-1.31%)
May 27, 2002 36.90 37.08 36.63 36.75 16,248 +0.00(+0.00%)
May 24, 2002 36.90 37.08 36.63 36.75 16,248 -0.16(-0.43%)
May 23, 2002 36.98 37.01 36.75 36.91 16,772 +0.00(+0.00%)
May 22, 2002 36.65 36.94 36.53 36.91 8,124 +0.26(+0.71%)
May 21, 2002 36.98 36.98 36.53 36.65 50,054 -0.24(-0.64%)
May 20, 2002 37.11 37.14 36.75 36.89 105,219 -0.26(-0.70%)
May 17, 2002 37.23 37.23 36.89 37.15 19,785 +0.01(+0.02%)
May 16, 2002 36.94 37.23 36.93 37.14 1,325,003 +0.26(+0.70%)
May 15, 2002 37.02 37.18 36.82 36.88 22,275 -0.36(-0.96%)
May 14, 2002 37.36 37.36 37.02 37.24 67,350 -0.02(-0.04%)
May 13, 2002 37.01 37.30 36.94 37.26 25,289 +0.27(+0.72%)
May 10, 2002 37.10 37.22 36.89 36.99 37,475 -0.11(-0.29%)
May 09, 2002 37.01 37.23 37.01 37.10 22,537 +0.05(+0.12%)
May 08, 2002 37.05 37.11 36.78 37.05 26,992 -0.07(-0.19%)
May 07, 2002 37.18 37.28 37.05 37.12 14,806 -0.05(-0.14%)
May 06, 2002 37.32 37.48 37.17 37.17 19,392 -0.02(-0.06%)
May 03, 2002 37.40 37.40 37.07 37.20 16,117 -0.35(-0.93%)
May 02, 2002 37.24 37.57 37.19 37.55 44,682 +0.38(+1.03%)
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.