US Consumer Goods Ishares ETF (NY: IYK )

207.43 -0.79 (-0.38%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 31.19 31.29 30.76 31.02 50,447 -0.17(-0.54%)
Dec 30, 2002 31.21 31.34 31.03 31.19 21,882 +0.05(+0.17%)
Dec 27, 2002 31.44 31.44 31.05 31.14 17,296 -0.27(-0.85%)
Dec 26, 2002 31.50 31.70 31.36 31.40 18,737 +0.01(+0.02%)
Dec 24, 2002 31.40 31.48 31.29 31.40 14,806 -0.01(-0.02%)
Dec 23, 2002 31.52 31.52 31.21 31.40 53,068 +0.22(+0.71%)
Dec 20, 2002 31.06 31.26 30.98 31.18 73,771 +0.40(+1.31%)
Dec 19, 2002 30.99 31.21 30.65 30.78 79,274 -0.37(-1.18%)
Dec 18, 2002 31.21 31.29 31.03 31.14 51,233 -0.05(-0.17%)
Dec 17, 2002 31.41 31.55 31.10 31.20 20,048 -0.34(-1.06%)
Dec 16, 2002 31.40 31.55 31.18 31.53 28,565 +0.14(+0.44%)
Dec 13, 2002 31.14 31.47 31.08 31.40 15,068 -0.21(-0.68%)
Dec 12, 2002 31.44 31.71 31.44 31.61 25,289 -0.07(-0.22%)
Dec 11, 2002 31.90 31.90 31.56 31.68 16,248 -0.28(-0.88%)
Dec 10, 2002 31.60 31.96 31.57 31.96 44,682 +0.47(+1.48%)
Dec 09, 2002 31.56 31.68 31.37 31.50 8,910 -0.02(-0.07%)
Dec 06, 2002 31.34 31.73 31.34 31.52 9,696 +0.18(+0.58%)
Dec 05, 2002 31.71 31.85 31.31 31.34 43,240 -0.47(-1.49%)
Dec 04, 2002 31.38 31.88 31.38 31.81 49,661 +0.43(+1.36%)
Dec 03, 2002 31.14 31.40 31.02 31.38 24,765 +0.24(+0.78%)
Dec 02, 2002 31.35 31.47 31.05 31.14 39,178 -0.08(-0.24%)
Nov 29, 2002 31.37 31.52 31.21 31.21 79,798 -0.38(-1.21%)
Nov 27, 2002 31.21 31.67 31.21 31.60 23,192 +0.43(+1.40%)
Nov 26, 2002 31.21 31.34 31.07 31.16 22,013 -0.21(-0.66%)
Nov 25, 2002 31.33 31.52 31.21 31.37 88,971 -0.23(-0.72%)
Nov 22, 2002 31.52 31.84 31.44 31.60 185,804 +0.01(+0.02%)
Nov 21, 2002 31.71 31.80 31.37 31.59 46,647 -0.20(-0.62%)
Nov 20, 2002 31.54 31.85 31.39 31.79 33,020 +0.14(+0.43%)
Nov 19, 2002 31.40 32.08 31.40 31.65 126,446 +0.05(+0.17%)
Nov 18, 2002 31.79 31.79 31.48 31.60 135,225 -0.01(-0.02%)
Nov 15, 2002 31.24 31.72 31.24 31.60 23,192 +0.22(+0.71%)
Nov 14, 2002 31.18 31.53 30.99 31.38 13,365 +0.32(+1.03%)
Nov 13, 2002 30.91 31.24 30.58 31.06 27,254 +0.53(+1.75%)
Nov 12, 2002 31.29 31.58 30.53 30.53 37,868 -0.95(-3.03%)
Nov 11, 2002 31.72 31.72 31.37 31.48 25,551 -0.06(-0.19%)
Nov 08, 2002 31.75 32.06 31.53 31.54 81,764 -0.36(-1.12%)
Nov 07, 2002 31.90 32.04 31.69 31.90 31,972 +0.00(+0.00%)
Nov 06, 2002 32.08 32.08 31.61 31.90 36,951 -0.18(-0.57%)
Nov 05, 2002 31.54 32.17 31.54 32.08 27,909 +0.54(+1.72%)
Nov 04, 2002 32.28 32.28 31.54 31.54 115,177 -0.74(-2.29%)
Nov 01, 2002 31.90 32.36 31.63 32.28 35,116 +0.43(+1.37%)
Oct 31, 2002 32.15 32.25 31.85 31.85 28,827 -0.31(-0.95%)
Oct 30, 2002 32.21 32.40 32.09 32.15 10,482 -0.05(-0.14%)
Oct 29, 2002 31.60 32.20 31.44 32.20 12,186 +0.60(+1.91%)
Oct 28, 2002 32.43 32.43 31.52 31.60 154,618 -0.76(-2.34%)
Oct 25, 2002 31.98 32.38 31.98 32.35 366,891 +0.28(+0.88%)
Oct 24, 2002 32.97 33.00 32.04 32.07 106,136 -0.40(-1.22%)
Oct 23, 2002 32.61 32.79 32.07 32.47 44,813 -0.20(-0.61%)
Oct 22, 2002 32.85 32.96 32.46 32.66 91,460 -0.55(-1.65%)
Oct 21, 2002 32.40 33.26 32.17 33.21 151,998 +0.91(+2.81%)
Oct 18, 2002 31.89 32.39 31.89 32.30 71,805 +0.42(+1.32%)
Oct 17, 2002 32.28 32.29 31.77 31.89 37,344 +0.18(+0.55%)
Oct 16, 2002 32.13 32.36 31.71 31.71 19,523 -0.95(-2.90%)
Oct 15, 2002 32.74 32.74 32.26 32.66 44,944 +0.55(+1.71%)
Oct 14, 2002 31.75 32.24 31.75 32.11 34,199 +0.55(+1.74%)
Oct 11, 2002 30.98 31.90 30.98 31.56 55,688 +0.63(+2.02%)
Oct 10, 2002 30.94 31.28 30.41 30.93 19,261 -0.01(-0.02%)
Oct 09, 2002 31.44 31.48 30.86 30.94 21,227 -0.58(-1.84%)
Oct 08, 2002 30.87 31.76 30.87 31.52 20,834 +0.74(+2.40%)
Oct 07, 2002 30.98 31.50 30.78 30.78 18,213 -0.08(-0.27%)
Oct 04, 2002 31.48 31.48 30.77 30.86 4,848 -0.53(-1.70%)
Oct 03, 2002 31.33 31.88 31.31 31.40 120,419 +0.11(+0.34%)
Oct 02, 2002 31.78 31.95 31.29 31.29 30,661 -0.53(-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.