Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

68.55 +0.18 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 13.47 13.65 13.47 13.65 90,112 +0.24(+1.78%)
Feb 28, 2002 13.41 13.50 13.39 13.41 25,163 -0.00(-0.02%)
Feb 27, 2002 13.48 13.51 13.34 13.41 30,604 -0.09(-0.68%)
Feb 26, 2002 13.51 13.52 13.39 13.50 52,367 -0.01(-0.11%)
Feb 25, 2002 13.40 13.55 13.38 13.52 38,425 +0.19(+1.43%)
Feb 22, 2002 13.15 13.40 13.15 13.32 22,783 +0.19(+1.46%)
Feb 21, 2002 13.27 13.30 13.13 13.13 46,586 -0.06(-0.47%)
Feb 20, 2002 13.07 13.26 13.02 13.20 34,004 +0.12(+0.94%)
Feb 19, 2002 13.10 13.12 13.03 13.07 62,908 -0.05(-0.38%)
Feb 18, 2002 13.12 13.21 13.07 13.12 19,382 +0.00(+0.00%)
Feb 15, 2002 13.12 13.21 13.07 13.12 19,382 +0.02(+0.16%)
Feb 14, 2002 13.06 13.12 13.03 13.10 918,124 +0.08(+0.59%)
Feb 13, 2002 12.93 13.05 12.93 13.02 6,460 +0.09(+0.66%)
Feb 12, 2002 12.92 12.97 12.92 12.94 5,780 +0.00(+0.02%)
Feb 11, 2002 12.90 12.94 12.83 12.94 67,669 +0.14(+1.06%)
Feb 08, 2002 12.81 12.84 12.69 12.80 13,941 -0.07(-0.57%)
Feb 07, 2002 12.90 12.94 12.81 12.87 17,682 -0.04(-0.30%)
Feb 06, 2002 12.90 12.91 12.75 12.91 10,541 +0.00(+0.02%)
Feb 05, 2002 12.82 13.01 12.82 12.91 102,013 +0.07(+0.55%)
Feb 04, 2002 12.98 13.01 12.84 12.84 35,364 -0.10(-0.80%)
Feb 01, 2002 12.88 12.99 12.86 12.94 36,384 +0.07(+0.55%)
Jan 31, 2002 12.85 12.94 12.80 12.87 219,669 +0.11(+0.90%)
Jan 30, 2002 12.62 12.76 12.62 12.76 29,584 +0.11(+0.84%)
Jan 29, 2002 12.84 12.84 12.60 12.65 34,344 -0.13(-1.04%)
Jan 28, 2002 12.81 12.82 12.75 12.78 28,563 -0.03(-0.23%)
Jan 25, 2002 12.73 12.83 12.73 12.81 25,843 +0.09(+0.67%)
Jan 24, 2002 12.81 12.81 12.67 12.73 14,621 -0.02(-0.16%)
Jan 23, 2002 12.76 12.83 12.73 12.75 18,362 -0.09(-0.71%)
Jan 22, 2002 12.81 12.84 12.74 12.84 66,649 +0.03(+0.21%)
Jan 21, 2002 12.79 12.82 12.72 12.81 44,546 +0.00(+0.00%)
Jan 18, 2002 12.79 12.82 12.72 12.81 44,546 +0.02(+0.14%)
Jan 17, 2002 12.70 12.80 12.63 12.80 31,284 +0.11(+0.83%)
Jan 16, 2002 12.76 12.76 12.67 12.69 26,523 -0.07(-0.53%)
Jan 15, 2002 12.72 12.78 12.67 12.76 284,618 +0.08(+0.65%)
Jan 14, 2002 12.67 12.72 12.63 12.67 46,246 +0.04(+0.28%)
Jan 11, 2002 12.63 12.70 12.61 12.64 26,863 +0.10(+0.80%)
Jan 10, 2002 12.56 12.62 12.53 12.54 14,621 -0.28(-2.20%)
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.