Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.09 14.27 14.09 14.20 18,702 +0.23(+1.62%)
May 28, 2002 14.16 14.16 13.95 13.98 70,049 -0.19(-1.31%)
May 27, 2002 14.22 14.29 14.12 14.16 42,165 +0.00(+0.00%)
May 24, 2002 14.22 14.29 14.12 14.16 42,165 -0.06(-0.43%)
May 23, 2002 14.25 14.26 14.16 14.22 43,525 +0.00(+0.00%)
May 22, 2002 14.12 14.24 14.07 14.22 21,082 +0.10(+0.71%)
May 21, 2002 14.25 14.25 14.08 14.12 129,897 -0.09(-0.64%)
May 20, 2002 14.30 14.31 14.16 14.22 273,056 -0.10(-0.70%)
May 17, 2002 14.35 14.35 14.22 14.32 51,346 +0.00(+0.02%)
May 16, 2002 14.23 14.35 14.23 14.31 3,438,545 +0.10(+0.70%)
May 15, 2002 14.27 14.33 14.19 14.21 57,807 -0.14(-0.96%)
May 14, 2002 14.40 14.40 14.27 14.35 174,783 -0.01(-0.04%)
May 13, 2002 14.26 14.37 14.24 14.36 65,628 +0.10(+0.72%)
May 10, 2002 14.30 14.34 14.22 14.25 97,253 -0.04(-0.29%)
May 09, 2002 14.26 14.35 14.26 14.30 58,487 +0.02(+0.12%)
May 08, 2002 14.28 14.30 14.17 14.28 70,049 -0.03(-0.18%)
May 07, 2002 14.33 14.37 14.28 14.30 38,425 -0.02(-0.14%)
May 06, 2002 14.38 14.44 14.32 14.32 50,326 -0.01(-0.06%)
May 03, 2002 14.41 14.41 14.29 14.33 41,825 -0.14(-0.93%)
May 02, 2002 14.35 14.48 14.33 14.47 115,955 +0.15(+1.03%)
May 01, 2002 14.12 14.36 14.10 14.32 337,665 +0.21(+1.48%)
Apr 30, 2002 14.07 14.16 14.06 14.11 26,183 +0.09(+0.67%)
Apr 29, 2002 14.06 14.12 13.99 14.02 24,143 -0.03(-0.23%)
Apr 26, 2002 14.14 14.14 14.05 14.05 24,483 -0.08(-0.54%)
Apr 25, 2002 14.14 14.21 14.06 14.13 3,422,563 -0.01(-0.06%)
Apr 24, 2002 14.23 14.26 14.14 14.14 64,608 -0.05(-0.37%)
Apr 23, 2002 14.17 14.25 14.12 14.19 30,944 +0.01(+0.10%)
Apr 22, 2002 14.17 14.22 14.11 14.17 783,126 +0.11(+0.77%)
Apr 19, 2002 14.01 14.12 14.01 14.07 20,402 +0.09(+0.67%)
Apr 18, 2002 14.06 14.07 13.97 13.97 191,445 -0.07(-0.50%)
Apr 17, 2002 14.13 14.16 14.02 14.04 24,143 -0.12(-0.87%)
Apr 16, 2002 14.07 14.17 14.06 14.17 244,493 +0.11(+0.82%)
Apr 15, 2002 14.17 14.17 14.00 14.05 34,344 -0.06(-0.46%)
Apr 12, 2002 14.09 14.19 14.09 14.12 40,805 +0.03(+0.21%)
Apr 11, 2002 14.25 14.27 14.09 14.09 40,125 -0.16(-1.14%)
Apr 10, 2002 14.01 14.25 14.00 14.25 17,342 +0.29(+2.11%)
Apr 09, 2002 13.98 14.02 13.92 13.95 17,002 +0.01(+0.08%)
Apr 08, 2002 13.84 13.96 13.83 13.94 30,944 +0.05(+0.36%)
Apr 05, 2002 13.92 13.92 13.78 13.89 23,463 +0.03(+0.21%)
Apr 04, 2002 13.76 13.90 13.73 13.86 39,445 +0.16(+1.16%)
Apr 03, 2002 13.81 13.81 13.69 13.70 413,836 -0.16(-1.19%)
Apr 02, 2002 13.83 13.87 13.77 13.87 29,924 -0.02(-0.15%)
Apr 01, 2002 13.85 13.89 13.74 13.89 172,403 -0.05(-0.36%)
Mar 29, 2002 13.90 13.96 13.85 13.94 27,543 +0.00(+0.00%)
Mar 28, 2002 13.90 13.96 13.85 13.94 27,543 +0.05(+0.36%)
Mar 27, 2002 13.90 13.95 13.85 13.89 44,546 -0.01(-0.06%)
Mar 26, 2002 13.84 13.93 13.84 13.90 22,102 +0.11(+0.77%)
Mar 25, 2002 13.85 13.88 13.78 13.79 38,765 -0.10(-0.74%)
Mar 22, 2002 13.75 13.95 13.75 13.90 21,762 +0.05(+0.36%)
Mar 21, 2002 13.69 13.85 13.69 13.85 27,543 +0.11(+0.81%)
Mar 20, 2002 13.68 13.79 13.68 13.73 18,702 -0.04(-0.30%)
Mar 19, 2002 13.65 13.80 13.61 13.77 61,888 +0.16(+1.17%)
Mar 18, 2002 13.66 13.66 13.53 13.62 34,684 +0.03(+0.20%)
Mar 15, 2002 13.51 13.66 13.51 13.59 27,883 +0.11(+0.85%)
Mar 14, 2002 13.45 13.49 13.39 13.47 125,476 +0.11(+0.79%)
Mar 13, 2002 13.50 13.50 13.36 13.37 28,903 -0.11(-0.79%)
Mar 12, 2002 13.32 13.47 13.29 13.47 52,027 +0.09(+0.70%)
Mar 11, 2002 13.32 13.40 13.26 13.38 57,807 -0.03(-0.22%)
Mar 08, 2002 13.40 13.47 13.35 13.41 41,825 +0.02(+0.18%)
Mar 07, 2002 13.45 13.45 13.28 13.39 56,107 -0.13(-0.94%)
Mar 06, 2002 13.39 13.54 13.39 13.51 15,642 +0.05(+0.37%)
Mar 05, 2002 13.56 13.56 13.37 13.46 43,865 -0.07(-0.50%)
Mar 04, 2002 13.66 13.67 13.46 13.53 73,109 -0.11(-0.84%)
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.