US Consumer Goods Ishares ETF (NY: IYK )

196.32 -0.51 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 31.67 32.13 31.41 32.05 35,367 +0.43(+1.37%)
Oct 31, 2002 31.92 32.02 31.62 31.62 29,033 -0.30(-0.95%)
Oct 30, 2002 31.98 32.17 31.86 31.92 10,557 -0.05(-0.14%)
Oct 29, 2002 31.37 31.97 31.22 31.97 12,273 +0.60(+1.91%)
Oct 28, 2002 32.20 32.20 31.30 31.37 155,724 -0.75(-2.34%)
Oct 25, 2002 31.75 32.15 31.75 32.12 369,514 +0.28(+0.88%)
Oct 24, 2002 32.73 32.77 31.81 31.84 106,895 -0.39(-1.22%)
Oct 23, 2002 32.38 32.56 31.84 32.23 45,133 -0.20(-0.61%)
Oct 22, 2002 32.61 32.73 32.23 32.43 92,114 -0.55(-1.65%)
Oct 21, 2002 32.17 33.02 31.94 32.98 153,084 +0.90(+2.81%)
Oct 18, 2002 31.66 32.16 31.66 32.08 72,319 +0.42(+1.32%)
Oct 17, 2002 32.05 32.06 31.55 31.66 37,611 +0.17(+0.55%)
Oct 16, 2002 31.90 32.13 31.48 31.48 19,663 -0.94(-2.90%)
Oct 15, 2002 32.51 32.51 32.03 32.42 45,265 +0.55(+1.71%)
Oct 14, 2002 31.52 32.02 31.52 31.88 34,444 +0.55(+1.74%)
Oct 11, 2002 30.76 31.67 30.76 31.33 56,087 +0.62(+2.02%)
Oct 10, 2002 30.72 31.06 30.20 30.71 19,399 -0.01(-0.02%)
Oct 09, 2002 31.22 31.26 30.64 30.72 21,379 -0.58(-1.84%)
Oct 08, 2002 30.65 31.53 30.65 31.30 20,983 +0.74(+2.41%)
Oct 07, 2002 30.76 31.27 30.56 30.56 18,343 -0.08(-0.27%)
Oct 04, 2002 31.26 31.26 30.55 30.64 4,882 -0.53(-1.70%)
Oct 03, 2002 31.11 31.65 31.08 31.17 121,280 +0.11(+0.34%)
Oct 02, 2002 31.55 31.73 31.07 31.07 30,880 -0.53(-1.68%)
Oct 01, 2002 30.73 31.63 30.73 31.60 21,247 +0.86(+2.79%)
Sep 30, 2002 30.42 31.01 30.19 30.74 74,694 -0.10(-0.32%)
Sep 27, 2002 31.08 31.33 30.74 30.84 10,161 -0.89(-2.82%)
Sep 26, 2002 31.07 31.73 31.07 31.73 24,810 +0.67(+2.17%)
Sep 25, 2002 30.84 31.36 30.61 31.06 15,836 +0.23(+0.74%)
Sep 24, 2002 31.07 31.33 30.77 30.83 50,676 -0.67(-2.14%)
Sep 23, 2002 31.22 31.51 31.07 31.51 25,470 +0.08(+0.24%)
Sep 20, 2002 31.48 31.72 31.40 31.43 36,819 -0.24(-0.77%)
Sep 19, 2002 31.83 32.08 31.66 31.67 114,153 -0.66(-2.04%)
Sep 18, 2002 32.05 32.58 32.03 32.33 250,742 -0.12(-0.37%)
Sep 17, 2002 33.53 33.53 32.45 32.45 18,475 -0.77(-2.30%)
Sep 16, 2002 33.04 33.42 32.81 33.22 17,024 +0.27(+0.80%)
Sep 13, 2002 32.43 33.03 32.43 32.95 41,042 +0.10(+0.30%)
Sep 12, 2002 33.12 33.12 32.69 32.86 6,730 -0.45(-1.36%)
Sep 11, 2002 33.63 33.63 33.22 33.31 20,983 -0.02(-0.05%)
Sep 10, 2002 33.07 33.44 33.00 33.33 13,988 +0.07(+0.21%)
Sep 09, 2002 32.58 33.31 32.55 33.26 26,921 +0.69(+2.12%)
Sep 06, 2002 32.96 32.96 32.45 32.57 15,704 -0.23(-0.69%)
Sep 05, 2002 32.36 33.04 32.36 32.80 23,226 -0.01(-0.02%)
Sep 04, 2002 32.39 32.82 32.32 32.80 67,964 +0.41(+1.26%)
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.