US Consumer Goods Ishares ETF (NY: IYK )

184.80 USD +1.06 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 40.87 41.00 40.31 40.65 38,500 -0.22(-0.54%)
Dec 30, 2002 40.90 41.06 40.66 40.87 16,700 +0.07(+0.17%)
Dec 27, 2002 41.20 41.20 40.69 40.80 13,200 -0.35(-0.85%)
Dec 26, 2002 41.28 41.54 41.09 41.15 14,300 +0.01(+0.02%)
Dec 24, 2002 41.15 41.25 41.00 41.14 11,300 -0.01(-0.02%)
Dec 23, 2002 41.30 41.30 40.90 41.15 40,500 +0.29(+0.71%)
Dec 20, 2002 40.70 40.96 40.59 40.86 56,300 +0.53(+1.31%)
Dec 19, 2002 40.61 40.90 40.16 40.33 60,500 -0.48(-1.18%)
Dec 18, 2002 40.90 41.00 40.66 40.81 39,100 -0.07(-0.17%)
Dec 17, 2002 41.16 41.34 40.75 40.88 15,300 -0.44(-1.06%)
Dec 16, 2002 41.15 41.34 40.85 41.32 21,800 +0.18(+0.44%)
Dec 13, 2002 40.80 41.24 40.73 41.14 11,500 -0.28(-0.68%)
Dec 12, 2002 41.20 41.55 41.20 41.42 19,300 -0.09(-0.22%)
Dec 11, 2002 41.80 41.80 41.36 41.51 12,400 -0.37(-0.88%)
Dec 10, 2002 41.40 41.88 41.37 41.88 34,100 +0.61(+1.48%)
Dec 09, 2002 41.36 41.51 41.11 41.27 6,800 -0.03(-0.07%)
Dec 06, 2002 41.06 41.58 41.06 41.30 7,400 +0.24(+0.58%)
Dec 05, 2002 41.55 41.74 41.02 41.06 33,000 -0.62(-1.49%)
Dec 04, 2002 41.12 41.77 41.12 41.68 37,900 +0.56(+1.36%)
Dec 03, 2002 40.80 41.15 40.65 41.12 18,900 +0.32(+0.78%)
Dec 02, 2002 41.08 41.24 40.68 40.80 29,900 -0.10(-0.24%)
Nov 29, 2002 41.11 41.30 40.90 40.90 60,900 -0.50(-1.21%)
Nov 27, 2002 40.90 41.50 40.90 41.40 17,700 +0.57(+1.40%)
Nov 26, 2002 40.90 41.07 40.71 40.83 16,800 -0.27(-0.66%)
Nov 25, 2002 41.05 41.30 40.90 41.10 67,900 -0.30(-0.72%)
Nov 22, 2002 41.30 41.72 41.20 41.40 141,800 +0.01(+0.02%)
Nov 21, 2002 41.55 41.67 41.11 41.39 35,600 -0.26(-0.62%)
Nov 20, 2002 41.33 41.73 41.13 41.65 25,200 +0.18(+0.43%)
Nov 19, 2002 41.15 42.03 41.15 41.47 96,500 +0.07(+0.17%)
Nov 18, 2002 41.65 41.66 41.25 41.40 103,200 -0.01(-0.02%)
Nov 15, 2002 40.94 41.56 40.94 41.41 17,700 +0.29(+0.71%)
Nov 14, 2002 40.85 41.31 40.61 41.12 10,200 +0.42(+1.03%)
Nov 13, 2002 40.50 40.94 40.07 40.70 20,800 +0.70(+1.75%)
Nov 12, 2002 41.00 41.38 40.00 40.00 28,900 -1.25(-3.03%)
Nov 11, 2002 41.57 41.57 41.10 41.25 19,500 -0.08(-0.19%)
Nov 08, 2002 41.60 42.01 41.31 41.33 62,400 -0.47(-1.12%)
Nov 07, 2002 41.80 41.98 41.53 41.80 24,400 +0.00(+0.00%)
Nov 06, 2002 42.04 42.04 41.42 41.80 28,200 -0.24(-0.57%)
Nov 05, 2002 41.33 42.15 41.33 42.04 21,300 +0.71(+1.72%)
Nov 04, 2002 42.30 42.30 41.33 41.33 87,900 -0.97(-2.29%)
Nov 01, 2002 41.80 42.40 41.45 42.30 26,800 +0.57(+1.37%)
Oct 31, 2002 42.13 42.26 41.73 41.73 22,000 -0.40(-0.95%)
Oct 30, 2002 42.20 42.46 42.05 42.13 8,000 -0.06(-0.14%)
Oct 29, 2002 41.40 42.19 41.20 42.19 9,300 +0.79(+1.91%)
Oct 28, 2002 42.50 42.50 41.30 41.40 118,000 -0.99(-2.34%)
Oct 25, 2002 41.90 42.43 41.90 42.39 280,000 +0.37(+0.88%)
Oct 24, 2002 43.20 43.24 41.98 42.02 81,000 -0.52(-1.22%)
Oct 23, 2002 42.73 42.97 42.02 42.54 34,200 -0.26(-0.61%)
Oct 22, 2002 43.04 43.19 42.53 42.80 69,800 -0.72(-1.65%)
Oct 21, 2002 42.45 43.58 42.15 43.52 116,000 +1.19(+2.81%)
Oct 18, 2002 41.78 42.44 41.78 42.33 54,800 +0.55(+1.32%)
Oct 17, 2002 42.30 42.31 41.63 41.78 28,500 +0.23(+0.55%)
Oct 16, 2002 42.10 42.40 41.55 41.55 14,900 -1.24(-2.90%)
Oct 15, 2002 42.90 42.90 42.27 42.79 34,300 +0.72(+1.71%)
Oct 14, 2002 41.60 42.25 41.60 42.07 26,100 +0.72(+1.74%)
Oct 11, 2002 40.60 41.80 40.60 41.35 42,500 +0.82(+2.02%)
Oct 10, 2002 40.54 40.99 39.85 40.53 14,700 -0.01(-0.02%)
Oct 09, 2002 41.20 41.25 40.44 40.54 16,200 -0.76(-1.84%)
Oct 08, 2002 40.45 41.61 40.45 41.30 15,900 +0.97(+2.41%)
Oct 07, 2002 40.60 41.27 40.33 40.33 13,900 -0.11(-0.27%)
Oct 04, 2002 41.25 41.25 40.32 40.44 3,700 -0.70(-1.70%)
Oct 03, 2002 41.05 41.77 41.02 41.14 91,900 +0.14(+0.34%)
Oct 02, 2002 41.64 41.87 41.00 41.00 23,400 -0.70(-1.68%)
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.