Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 31.77 32.65 31.77 32.16 29,141 +0.18(+0.55%)
Aug 29, 2002 31.83 32.18 31.80 31.99 18,928 -0.37(-1.16%)
Aug 28, 2002 32.49 32.53 32.15 32.36 789,827 -0.20(-0.61%)
Aug 27, 2002 32.71 32.79 32.31 32.56 22,605 +0.02(+0.07%)
Aug 26, 2002 32.82 32.82 32.20 32.54 28,733 -0.07(-0.20%)
Aug 23, 2002 33.01 33.01 32.47 32.60 81,706 -0.32(-0.98%)
Aug 22, 2002 32.99 33.19 32.61 32.93 52,836 +0.12(+0.38%)
Aug 21, 2002 33.23 33.23 32.55 32.80 53,653 -0.17(-0.51%)
Aug 20, 2002 33.05 33.12 32.60 32.97 72,310 +0.18(+0.56%)
Aug 16, 2002 32.73 33.09 32.58 32.79 22,605 +0.06(+0.18%)
Aug 15, 2002 33.19 33.23 32.73 32.73 60,190 -0.31(-0.93%)
Aug 14, 2002 32.23 33.05 32.02 33.04 28,733 +0.82(+2.53%)
Aug 13, 2002 32.35 32.74 32.13 32.22 37,721 -0.09(-0.27%)
Aug 12, 2002 32.24 32.59 32.09 32.31 60,326 +0.81(+2.56%)
Aug 07, 2002 31.32 31.63 31.03 31.50 26,146 +0.50(+1.61%)
Aug 06, 2002 31.50 31.72 30.99 31.00 40,036 -0.06(-0.19%)
Aug 05, 2002 31.39 31.41 31.00 31.06 21,652 -0.37(-1.17%)
Aug 02, 2002 31.58 31.80 31.17 31.43 42,214 -0.09(-0.28%)
Aug 01, 2002 31.87 31.99 31.41 31.52 66,862 -0.17(-0.53%)
Jul 31, 2002 31.58 31.72 31.15 31.69 139,309 +0.59(+1.91%)
Jul 30, 2002 31.43 31.50 31.02 31.09 83,885 -0.51(-1.63%)
Jul 29, 2002 30.76 31.61 30.63 31.61 31,865 +1.20(+3.94%)
Jul 26, 2002 30.11 30.43 30.11 30.41 29,005 -0.10(-0.34%)
Jul 25, 2002 29.63 30.58 29.61 30.51 78,438 +0.61(+2.04%)
Jul 24, 2002 28.20 29.90 28.20 29.90 52,700 +1.12(+3.90%)
Jul 23, 2002 28.60 28.93 28.33 28.78 50,113 +0.33(+1.16%)
Jul 22, 2002 28.79 28.84 27.96 28.45 78,029 +0.29(+1.02%)
Jul 19, 2002 29.12 29.12 27.95 28.16 55,424 -2.34(-7.66%)
Jul 17, 2002 30.63 30.90 30.49 30.50 29,414 -0.47(-1.52%)
Jul 12, 2002 30.92 31.58 30.73 30.97 54,743 -0.62(-1.95%)
Jul 11, 2002 31.69 31.94 31.12 31.58 52,564 -0.75(-2.32%)
Jul 10, 2002 32.75 32.94 32.19 32.33 32,818 -0.47(-1.43%)
Jul 09, 2002 33.31 33.42 32.80 32.80 42,623 -0.61(-1.82%)
Jul 08, 2002 33.41 33.68 33.38 33.41 36,223 +0.04(+0.11%)
Jul 05, 2002 32.81 33.38 32.80 33.38 7,217 +0.39(+1.18%)
Jul 04, 2002 33.06 33.35 32.61 32.99 20,835 +0.00(+0.00%)
Jul 03, 2002 33.06 33.35 32.61 32.99 20,835 -0.22(-0.66%)
Jul 02, 2002 33.52 33.54 33.10 33.21 17,975 -0.21(-0.64%)
Jul 01, 2002 33.45 33.74 33.42 33.42 33,635 +0.01(+0.02%)
Jun 28, 2002 33.66 33.79 33.41 33.41 11,302 -0.14(-0.42%)
Jun 27, 2002 33.48 33.58 33.03 33.55 28,869 +0.38(+1.15%)
Jun 26, 2002 32.73 33.41 32.56 33.17 34,861 -0.03(-0.09%)
Jun 25, 2002 34.15 34.21 33.08 33.20 49,432 -1.31(-3.81%)
Jun 21, 2002 34.51 34.88 34.30 34.51 37,993 -0.26(-0.76%)
Jun 20, 2002 34.84 35.15 34.76 34.78 13,617 -0.12(-0.36%)
Jun 19, 2002 34.98 35.12 34.76 34.90 11,711 -0.10(-0.29%)
Jun 18, 2002 34.84 35.08 34.84 35.01 15,796 +0.08(+0.23%)
Jun 17, 2002 34.57 35.03 34.57 34.93 24,511 +0.36(+1.04%)
Jun 14, 2002 34.40 34.57 34.09 34.57 49,977 -0.60(-1.71%)
Jun 12, 2002 34.70 35.17 34.70 35.17 18,928 +0.38(+1.10%)
Jun 11, 2002 35.23 35.28 34.76 34.79 53,245 -0.18(-0.53%)
Jun 10, 2002 34.80 35.09 34.80 34.97 22,877 +0.04(+0.13%)
Jun 07, 2002 34.81 35.14 34.81 34.93 20,698 -0.07(-0.21%)
Jun 06, 2002 35.51 35.59 34.93 35.00 27,371 -0.55(-1.55%)
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.