Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 33.65 33.79 33.41 33.41 11,305 -0.14(-0.42%)
Jun 27, 2002 33.47 33.57 33.02 33.54 28,875 +0.38(+1.15%)
Jun 26, 2002 32.72 33.41 32.55 33.16 34,868 -0.03(-0.09%)
Jun 25, 2002 34.14 34.21 33.07 33.19 49,442 -1.31(-3.81%)
Jun 21, 2002 34.51 34.87 34.29 34.51 38,001 -0.26(-0.76%)
Jun 20, 2002 34.84 35.15 34.76 34.77 13,620 -0.12(-0.36%)
Jun 19, 2002 34.97 35.12 34.76 34.90 11,713 -0.10(-0.29%)
Jun 18, 2002 34.84 35.07 34.84 35.00 15,799 +0.08(+0.23%)
Jun 17, 2002 34.56 35.02 34.56 34.92 24,517 +0.36(+1.04%)
Jun 14, 2002 34.39 34.57 34.08 34.56 49,987 -0.60(-1.71%)
Jun 12, 2002 34.69 35.16 34.69 35.16 18,932 +0.38(+1.10%)
Jun 11, 2002 35.22 35.28 34.76 34.78 53,256 -0.18(-0.53%)
Jun 10, 2002 34.79 35.08 34.79 34.96 22,882 +0.04(+0.13%)
Jun 07, 2002 34.80 35.13 34.80 34.92 20,703 -0.07(-0.21%)
Jun 06, 2002 35.50 35.59 34.92 34.99 27,377 -0.55(-1.55%)
Jun 05, 2002 35.02 35.56 35.02 35.54 24,789 +0.08(+0.23%)
May 31, 2002 35.17 35.64 35.17 35.46 7,491 +0.57(+1.62%)
May 28, 2002 35.35 35.35 34.81 34.90 28,058 -0.46(-1.31%)
May 27, 2002 35.50 35.67 35.24 35.36 16,889 +0.00(+0.00%)
May 24, 2002 35.50 35.67 35.24 35.36 16,889 -0.15(-0.43%)
May 23, 2002 35.57 35.60 35.36 35.51 17,434 +0.00(+0.00%)
May 22, 2002 35.26 35.54 35.14 35.51 8,444 +0.25(+0.71%)
May 21, 2002 35.57 35.58 35.15 35.26 52,030 -0.23(-0.64%)
May 20, 2002 35.70 35.73 35.36 35.49 109,373 -0.25(-0.70%)
May 17, 2002 35.82 35.82 35.49 35.74 20,567 +0.01(+0.02%)
May 16, 2002 35.53 35.82 35.53 35.73 1,377,317 +0.25(+0.70%)
May 15, 2002 35.62 35.77 35.42 35.48 23,155 -0.35(-0.96%)
May 14, 2002 35.94 35.94 35.62 35.83 70,010 -0.01(-0.04%)
May 13, 2002 35.61 35.89 35.54 35.84 26,287 +0.26(+0.72%)
May 10, 2002 35.69 35.81 35.49 35.59 38,954 -0.10(-0.29%)
May 09, 2002 35.61 35.82 35.61 35.69 23,427 +0.04(+0.12%)
May 08, 2002 35.64 35.70 35.39 35.64 28,058 -0.07(-0.19%)
May 07, 2002 35.77 35.86 35.64 35.71 15,391 -0.05(-0.14%)
May 06, 2002 35.90 36.06 35.76 35.76 20,158 -0.02(-0.06%)
May 03, 2002 35.97 35.97 35.67 35.78 16,753 -0.34(-0.93%)
May 02, 2002 35.83 36.14 35.78 36.12 46,446 +0.37(+1.03%)
May 01, 2002 35.24 35.85 35.19 35.75 135,252 +0.52(+1.48%)
Apr 30, 2002 35.13 35.34 35.11 35.23 10,487 +0.23(+0.67%)
Apr 29, 2002 35.09 35.25 34.92 35.00 9,670 -0.08(-0.23%)
Apr 26, 2002 35.30 35.31 35.08 35.08 9,806 -0.19(-0.54%)
Apr 25, 2002 35.30 35.48 35.10 35.27 1,370,915 -0.02(-0.06%)
Apr 24, 2002 35.52 35.60 35.29 35.29 25,879 -0.13(-0.37%)
Apr 23, 2002 35.39 35.58 35.26 35.42 12,394 +0.04(+0.10%)
Apr 22, 2002 35.37 35.50 35.23 35.39 313,682 +0.27(+0.77%)
Apr 19, 2002 34.98 35.24 34.98 35.12 8,172 +0.24(+0.67%)
Apr 18, 2002 35.09 35.12 34.88 34.88 76,684 -0.18(-0.50%)
Apr 17, 2002 35.28 35.35 35.00 35.06 9,670 -0.31(-0.87%)
Apr 16, 2002 35.13 35.37 35.09 35.37 97,932 +0.29(+0.82%)
Apr 15, 2002 35.37 35.37 34.96 35.08 13,756 -0.16(-0.46%)
Apr 12, 2002 35.17 35.42 35.17 35.24 16,344 +0.07(+0.21%)
Apr 11, 2002 35.57 35.62 35.17 35.17 16,072 -0.40(-1.14%)
Apr 10, 2002 34.98 35.57 34.95 35.57 6,946 +0.73(+2.11%)
Apr 09, 2002 34.91 35.01 34.74 34.84 6,810 +0.03(+0.08%)
Apr 08, 2002 34.54 34.84 34.53 34.81 12,394 +0.12(+0.36%)
Apr 05, 2002 34.76 34.76 34.40 34.68 9,398 +0.07(+0.21%)
Apr 04, 2002 34.36 34.70 34.28 34.61 15,799 +0.40(+1.16%)
Apr 03, 2002 34.48 34.48 34.17 34.21 165,763 -0.41(-1.19%)
Apr 02, 2002 34.52 34.62 34.37 34.62 11,986 -0.05(-0.15%)
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.