US Consumer Goods Ishares ETF (NY: IYK )

196.83 -2.26 (-1.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 32.79 32.96 32.39 32.39 40,118 -0.80(-2.40%)
Aug 30, 2002 32.79 33.69 32.79 33.19 28,241 +0.18(+0.55%)
Aug 29, 2002 32.85 33.20 32.81 33.01 18,343 -0.39(-1.16%)
Aug 28, 2002 33.53 33.57 33.17 33.39 765,423 -0.20(-0.61%)
Aug 27, 2002 33.75 33.83 33.34 33.60 21,906 +0.02(+0.07%)
Aug 26, 2002 33.87 33.87 33.23 33.58 27,845 -0.07(-0.20%)
Aug 23, 2002 34.06 34.06 33.51 33.64 79,181 -0.33(-0.98%)
Aug 22, 2002 34.05 34.25 33.65 33.98 51,204 +0.13(+0.38%)
Aug 21, 2002 34.29 34.29 33.58 33.85 51,996 -0.17(-0.51%)
Aug 20, 2002 34.10 34.17 33.64 34.02 70,075 +0.19(+0.56%)
Aug 16, 2002 33.77 34.14 33.61 33.83 21,906 +0.06(+0.18%)
Aug 15, 2002 34.25 34.29 33.77 33.77 58,330 -0.32(-0.93%)
Aug 14, 2002 33.26 34.10 33.04 34.09 27,845 +0.84(+2.53%)
Aug 13, 2002 33.38 33.79 33.15 33.25 36,555 -0.09(-0.27%)
Aug 12, 2002 33.27 33.63 33.11 33.34 58,462 +0.83(+2.56%)
Aug 07, 2002 32.32 32.64 32.02 32.51 25,338 +0.52(+1.61%)
Aug 06, 2002 32.51 32.73 31.98 31.99 38,799 -0.06(-0.19%)
Aug 05, 2002 32.39 32.42 31.98 32.05 20,983 -0.38(-1.17%)
Aug 02, 2002 32.58 32.81 32.17 32.43 40,910 -0.09(-0.28%)
Aug 01, 2002 32.89 33.01 32.42 32.52 64,797 -0.17(-0.53%)
Jul 31, 2002 32.58 32.73 32.14 32.70 135,004 +0.61(+1.91%)
Jul 30, 2002 32.43 32.51 32.01 32.08 81,293 -0.53(-1.63%)
Jul 29, 2002 31.74 32.62 31.61 32.61 30,880 +1.24(+3.94%)
Jul 26, 2002 31.07 31.40 31.07 31.38 28,109 -0.11(-0.34%)
Jul 25, 2002 30.58 31.55 30.55 31.48 76,014 +0.63(+2.04%)
Jul 24, 2002 29.10 30.86 29.10 30.86 51,072 +1.16(+3.90%)
Jul 23, 2002 29.51 29.86 29.23 29.70 48,564 +0.34(+1.16%)
Jul 22, 2002 29.70 29.76 28.85 29.36 75,618 +0.30(+1.02%)
Jul 19, 2002 30.04 30.04 28.84 29.06 53,711 -2.41(-7.66%)
Jul 17, 2002 31.61 31.89 31.46 31.47 28,505 -0.48(-1.52%)
Jul 12, 2002 31.90 32.58 31.71 31.95 53,051 -0.64(-1.95%)
Jul 11, 2002 32.70 32.96 32.11 32.59 50,940 -0.77(-2.32%)
Jul 10, 2002 33.80 33.99 33.21 33.36 31,804 -0.48(-1.43%)
Jul 09, 2002 34.37 34.49 33.85 33.85 41,306 -0.63(-1.82%)
Jul 08, 2002 34.48 34.75 34.44 34.48 35,103 +0.04(+0.11%)
Jul 05, 2002 33.86 34.44 33.85 34.44 6,994 +0.40(+1.18%)
Jul 04, 2002 34.11 34.41 33.65 34.04 20,191 +0.00(+0.00%)
Jul 03, 2002 34.11 34.41 33.65 34.04 20,191 -0.23(-0.66%)
Jul 02, 2002 34.59 34.61 34.16 34.27 17,419 -0.22(-0.64%)
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.