US Consumer Goods Ishares ETF (NY: IYK )

183.13 USD +1.66 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 51.00 51.15 50.54 50.85 108,800 -0.05(-0.10%)
Mar 30, 2004 50.41 50.90 50.41 50.90 35,000 +0.42(+0.83%)
Mar 29, 2004 50.15 50.50 50.11 50.48 44,800 +0.56(+1.12%)
Mar 26, 2004 49.90 50.12 49.76 49.92 138,600 -0.24(-0.48%)
Mar 25, 2004 49.80 50.16 49.57 50.16 32,500 +0.61(+1.23%)
Mar 24, 2004 49.57 49.62 49.18 49.55 44,300 +0.20(+0.41%)
Mar 23, 2004 49.64 49.70 49.35 49.35 54,300 -0.28(-0.56%)
Mar 22, 2004 49.80 49.99 49.35 49.63 130,500 -0.52(-1.04%)
Mar 19, 2004 50.30 50.54 50.15 50.15 103,500 -0.28(-0.56%)
Mar 18, 2004 50.45 50.61 50.20 50.43 168,000 -0.12(-0.24%)
Mar 17, 2004 50.10 50.55 49.97 50.55 54,900 +0.66(+1.32%)
Mar 16, 2004 50.00 50.00 49.50 49.89 62,600 +0.17(+0.34%)
Mar 15, 2004 50.35 50.35 49.56 49.72 21,500 -0.62(-1.23%)
Mar 12, 2004 50.40 50.40 49.86 50.34 243,200 +0.11(+0.22%)
Mar 11, 2004 51.00 51.22 50.23 50.23 122,600 -1.12(-2.18%)
Mar 10, 2004 51.50 51.88 51.30 51.35 101,500 +0.05(+0.10%)
Mar 09, 2004 51.15 51.32 50.93 51.30 50,200 -0.05(-0.10%)
Mar 08, 2004 51.40 51.54 51.16 51.35 107,200 -0.05(-0.10%)
Mar 05, 2004 50.90 51.40 50.86 51.40 232,200 +0.54(+1.06%)
Mar 04, 2004 51.15 51.15 50.84 50.86 82,100 -0.29(-0.57%)
Mar 03, 2004 51.05 51.19 50.82 51.15 186,700 +0.35(+0.69%)
Mar 02, 2004 51.20 51.41 50.80 50.80 111,600 -0.68(-1.32%)
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.