US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 31.58 31.72 31.15 31.69 139,309 +0.59(+1.91%)
Jul 30, 2002 31.43 31.50 31.02 31.09 83,885 -0.51(-1.63%)
Jul 29, 2002 30.76 31.61 30.63 31.61 31,865 +1.20(+3.94%)
Jul 26, 2002 30.11 30.43 30.11 30.41 29,005 -0.10(-0.34%)
Jul 25, 2002 29.63 30.58 29.61 30.51 78,438 +0.61(+2.04%)
Jul 24, 2002 28.20 29.90 28.20 29.90 52,700 +1.12(+3.90%)
Jul 23, 2002 28.60 28.93 28.33 28.78 50,113 +0.33(+1.16%)
Jul 22, 2002 28.79 28.84 27.96 28.45 78,029 +0.29(+1.02%)
Jul 19, 2002 29.12 29.12 27.95 28.16 55,424 -2.34(-7.66%)
Jul 17, 2002 30.63 30.90 30.49 30.50 29,414 -0.47(-1.52%)
Jul 12, 2002 30.92 31.58 30.73 30.97 54,743 -0.62(-1.95%)
Jul 11, 2002 31.69 31.94 31.12 31.58 52,564 -0.75(-2.32%)
Jul 10, 2002 32.75 32.94 32.19 32.33 32,818 -0.47(-1.43%)
Jul 09, 2002 33.31 33.42 32.80 32.80 42,623 -0.61(-1.82%)
Jul 08, 2002 33.41 33.68 33.38 33.41 36,223 +0.04(+0.11%)
Jul 05, 2002 32.81 33.38 32.80 33.38 7,217 +0.39(+1.18%)
Jul 04, 2002 33.06 33.35 32.61 32.99 20,835 +0.00(+0.00%)
Jul 03, 2002 33.06 33.35 32.61 32.99 20,835 -0.22(-0.66%)
Jul 02, 2002 33.52 33.54 33.10 33.21 17,975 -0.21(-0.64%)
Jul 01, 2002 33.45 33.74 33.42 33.42 33,635 +0.01(+0.02%)
Jun 28, 2002 33.66 33.79 33.41 33.41 11,302 -0.14(-0.42%)
Jun 27, 2002 33.48 33.58 33.03 33.55 28,869 +0.38(+1.15%)
Jun 26, 2002 32.73 33.41 32.56 33.17 34,861 -0.03(-0.09%)
Jun 25, 2002 34.15 34.21 33.08 33.20 49,432 -1.31(-3.81%)
Jun 21, 2002 34.51 34.88 34.30 34.51 37,993 -0.26(-0.76%)
Jun 20, 2002 34.84 35.15 34.76 34.78 13,617 -0.12(-0.36%)
Jun 19, 2002 34.98 35.12 34.76 34.90 11,711 -0.10(-0.29%)
Jun 18, 2002 34.84 35.08 34.84 35.01 15,796 +0.08(+0.23%)
Jun 17, 2002 34.57 35.03 34.57 34.93 24,511 +0.36(+1.04%)
Jun 14, 2002 34.40 34.57 34.09 34.57 49,977 -0.60(-1.71%)
Jun 12, 2002 34.70 35.17 34.70 35.17 18,928 +0.38(+1.10%)
Jun 11, 2002 35.23 35.28 34.76 34.79 53,245 -0.18(-0.53%)
Jun 10, 2002 34.80 35.09 34.80 34.97 22,877 +0.04(+0.13%)
Jun 07, 2002 34.81 35.14 34.81 34.93 20,698 -0.07(-0.21%)
Jun 06, 2002 35.51 35.59 34.93 35.00 27,371 -0.55(-1.55%)
Jun 05, 2002 35.03 35.57 35.03 35.55 24,784 +0.08(+0.23%)
May 31, 2002 35.17 35.64 35.17 35.47 7,489 +0.57(+1.62%)
May 28, 2002 35.36 35.36 34.82 34.90 28,052 -0.46(-1.31%)
May 27, 2002 35.51 35.68 35.25 35.37 16,885 +0.00(+0.00%)
May 24, 2002 35.51 35.68 35.25 35.37 16,885 -0.15(-0.43%)
May 23, 2002 35.58 35.61 35.37 35.52 17,430 +0.00(+0.00%)
May 22, 2002 35.27 35.55 35.15 35.52 8,442 +0.25(+0.71%)
May 21, 2002 35.58 35.59 35.15 35.27 52,019 -0.23(-0.64%)
May 20, 2002 35.70 35.73 35.37 35.50 109,350 -0.25(-0.70%)
May 17, 2002 35.83 35.83 35.50 35.75 20,562 +0.01(+0.02%)
May 16, 2002 35.54 35.83 35.53 35.74 1,377,023 +0.25(+0.70%)
May 15, 2002 35.62 35.78 35.43 35.49 23,150 -0.35(-0.96%)
May 14, 2002 35.95 35.95 35.62 35.84 69,995 -0.01(-0.04%)
May 13, 2002 35.62 35.89 35.55 35.85 26,282 +0.26(+0.72%)
May 10, 2002 35.70 35.81 35.50 35.59 38,946 -0.10(-0.29%)
May 09, 2002 35.62 35.83 35.62 35.70 23,422 +0.04(+0.12%)
May 08, 2002 35.65 35.71 35.40 35.65 28,052 -0.07(-0.19%)
May 07, 2002 35.78 35.87 35.65 35.72 15,388 -0.05(-0.14%)
May 06, 2002 35.91 36.06 35.77 35.77 20,154 -0.02(-0.06%)
May 03, 2002 35.98 35.98 35.67 35.79 16,749 -0.34(-0.93%)
May 02, 2002 35.84 36.15 35.78 36.13 46,436 +0.37(+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.