US Consumer Goods Ishares ETF (NY: IYK )

195.88 -1.02 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 29.17 29.90 29.17 29.76 29,561 +0.36(+1.21%)
Jan 30, 2003 29.59 29.70 29.03 29.40 206,928 -0.16(-0.54%)
Jan 29, 2003 29.86 29.88 29.14 29.56 74,694 -0.23(-0.79%)
Jan 28, 2003 29.91 30.10 29.73 29.79 19,399 +0.05(+0.18%)
Jan 27, 2003 29.83 30.06 29.62 29.74 36,291 -0.64(-2.10%)
Jan 24, 2003 30.89 30.89 30.17 30.38 28,637 -0.54(-1.74%)
Jan 23, 2003 30.96 31.11 30.68 30.92 8,709 -0.05(-0.15%)
Jan 22, 2003 31.19 31.49 30.96 30.96 16,760 -0.39(-1.23%)
Jan 21, 2003 31.67 31.76 31.22 31.35 37,611 -0.36(-1.15%)
Jan 17, 2003 31.64 31.85 31.51 31.71 20,587 +0.02(+0.05%)
Jan 16, 2003 31.50 31.75 31.42 31.70 13,460 +0.33(+1.04%)
Jan 15, 2003 31.47 31.52 31.17 31.37 13,196 -0.29(-0.91%)
Jan 14, 2003 31.64 31.66 31.33 31.66 10,029 +0.10(+0.31%)
Jan 13, 2003 31.64 31.73 31.36 31.56 8,578 +0.05(+0.17%)
Jan 10, 2003 31.52 31.62 31.36 31.51 13,856 -0.06(-0.19%)
Jan 09, 2003 31.21 31.57 31.14 31.57 10,293 +0.52(+1.68%)
Jan 08, 2003 31.45 31.54 31.05 31.05 27,977 -0.32(-1.01%)
Jan 07, 2003 31.56 31.57 31.33 31.36 24,282 -0.23(-0.74%)
Jan 06, 2003 31.40 31.70 31.17 31.60 22,566 +0.29(+0.92%)
Jan 03, 2003 31.45 31.60 31.26 31.31 9,897 -0.16(-0.51%)
Jan 02, 2003 31.14 31.60 31.07 31.47 32,992 +0.67(+2.16%)
Dec 31, 2002 30.97 31.07 30.54 30.80 50,808 -0.17(-0.54%)
Dec 30, 2002 30.99 31.11 30.81 30.97 22,038 +0.05(+0.17%)
Dec 27, 2002 31.22 31.22 30.83 30.92 17,419 -0.27(-0.85%)
Dec 26, 2002 31.28 31.48 31.14 31.18 18,871 +0.01(+0.02%)
Dec 24, 2002 31.18 31.26 31.07 31.17 14,912 -0.01(-0.02%)
Dec 23, 2002 31.30 31.30 30.99 31.18 53,447 +0.22(+0.71%)
Dec 20, 2002 30.84 31.04 30.76 30.96 74,298 +0.40(+1.31%)
Dec 19, 2002 30.77 30.99 30.43 30.56 79,841 -0.36(-1.18%)
Dec 18, 2002 30.99 31.07 30.81 30.92 51,600 -0.05(-0.17%)
Dec 17, 2002 31.19 31.33 30.88 30.98 20,191 -0.33(-1.06%)
Dec 16, 2002 31.18 31.33 30.95 31.31 28,769 +0.14(+0.44%)
Dec 13, 2002 30.92 31.25 30.86 31.17 15,176 -0.21(-0.68%)
Dec 12, 2002 31.22 31.48 31.22 31.39 25,470 -0.07(-0.22%)
Dec 11, 2002 31.67 31.67 31.34 31.45 16,364 -0.28(-0.88%)
Dec 10, 2002 31.37 31.73 31.35 31.73 45,001 +0.46(+1.48%)
Dec 09, 2002 31.34 31.45 31.15 31.27 8,973 -0.02(-0.07%)
Dec 06, 2002 31.11 31.51 31.11 31.30 9,765 +0.18(+0.58%)
Dec 05, 2002 31.48 31.63 31.08 31.11 43,549 -0.47(-1.49%)
Dec 04, 2002 31.16 31.65 31.16 31.58 50,016 +0.42(+1.36%)
Dec 03, 2002 30.92 31.18 30.80 31.16 24,942 +0.24(+0.78%)
Dec 02, 2002 31.13 31.25 30.83 30.92 39,458 -0.08(-0.24%)
Nov 29, 2002 31.15 31.30 30.99 30.99 80,369 -0.38(-1.21%)
Nov 27, 2002 30.99 31.45 30.99 31.37 23,358 +0.43(+1.40%)
Nov 26, 2002 30.99 31.12 30.85 30.94 22,170 -0.20(-0.66%)
Nov 25, 2002 31.11 31.30 30.99 31.14 89,607 -0.23(-0.72%)
Nov 22, 2002 31.30 31.61 31.22 31.37 187,132 +0.01(+0.02%)
Nov 21, 2002 31.48 31.58 31.15 31.36 46,981 -0.20(-0.62%)
Nov 20, 2002 31.32 31.62 31.17 31.56 33,256 +0.14(+0.43%)
Nov 19, 2002 31.18 31.85 31.18 31.42 127,350 +0.05(+0.17%)
Nov 18, 2002 31.56 31.57 31.26 31.37 136,192 -0.01(-0.02%)
Nov 15, 2002 31.02 31.49 31.02 31.38 23,358 +0.22(+0.71%)
Nov 14, 2002 30.95 31.30 30.77 31.16 13,460 +0.32(+1.03%)
Nov 13, 2002 30.69 31.02 30.36 30.84 27,449 +0.53(+1.75%)
Nov 12, 2002 31.07 31.36 30.31 30.31 38,139 -0.95(-3.03%)
Nov 11, 2002 31.50 31.50 31.14 31.26 25,734 -0.06(-0.19%)
Nov 08, 2002 31.52 31.83 31.30 31.32 82,349 -0.36(-1.12%)
Nov 07, 2002 31.67 31.81 31.47 31.67 32,200 +0.00(+0.00%)
Nov 06, 2002 31.86 31.86 31.39 31.67 37,215 -0.18(-0.57%)
Nov 05, 2002 31.32 31.94 31.32 31.86 28,109 +0.54(+1.72%)
Nov 04, 2002 32.05 32.05 31.32 31.32 116,001 -0.73(-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.