US Consumer Goods Ishares ETF (NY: IYK )

181.77 USD -2.36 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 53.55 53.65 53.32 53.32 20,100 -0.17(-0.32%)
Dec 30, 2004 53.23 53.58 53.23 53.49 15,300 +0.17(+0.32%)
Dec 29, 2004 53.45 53.45 53.14 53.32 32,700 -0.14(-0.26%)
Dec 28, 2004 53.10 53.46 53.10 53.46 35,900 +0.52(+0.98%)
Dec 27, 2004 53.14 53.23 52.89 52.94 13,900 -0.20(-0.38%)
Dec 23, 2004 53.25 53.25 53.00 53.14 33,100 -0.17(-0.32%)
Dec 22, 2004 53.14 53.38 53.01 53.31 24,200 +0.23(+0.43%)
Dec 21, 2004 52.87 53.08 52.68 53.08 64,000 +0.47(+0.89%)
Dec 20, 2004 52.70 53.00 52.53 52.61 32,200 -0.22(-0.42%)
Dec 17, 2004 53.00 53.10 52.66 52.83 30,700 -0.17(-0.32%)
Dec 16, 2004 53.14 53.23 52.82 53.00 19,400 -0.31(-0.58%)
Dec 15, 2004 53.09 53.31 52.76 53.31 32,000 +0.15(+0.28%)
Dec 14, 2004 52.80 53.26 52.76 53.16 25,000 +0.44(+0.83%)
Dec 13, 2004 52.70 52.78 52.30 52.72 35,400 +0.20(+0.38%)
Dec 10, 2004 52.40 52.69 52.23 52.52 27,300 -0.04(-0.08%)
Dec 09, 2004 52.00 52.56 51.50 52.56 57,400 +0.71(+1.37%)
Dec 08, 2004 51.70 51.90 51.47 51.85 21,100 +0.20(+0.39%)
Dec 07, 2004 51.95 51.99 51.50 51.65 37,300 -0.32(-0.62%)
Dec 06, 2004 52.25 52.25 51.81 51.97 34,000 -0.14(-0.27%)
Dec 03, 2004 52.09 52.44 52.09 52.11 37,700 -0.23(-0.44%)
Dec 02, 2004 51.60 52.34 51.60 52.34 22,700 +0.71(+1.38%)
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.