US Consumer Goods Ishares ETF (NY: IYK )

171.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 52.65 52.86 52.37 52.37 35,100 -0.45(-0.85%)
Jun 29, 2005 53.00 53.00 52.62 52.82 43,700 -0.07(-0.13%)
Jun 28, 2005 52.40 52.90 52.37 52.89 72,200 +0.67(+1.28%)
Jun 27, 2005 52.35 52.35 52.07 52.22 44,100 -0.08(-0.15%)
Jun 24, 2005 52.80 52.89 52.30 52.30 46,800 -0.71(-1.34%)
Jun 23, 2005 53.70 53.70 52.92 53.01 31,000 -0.62(-1.15%)
Jun 22, 2005 53.70 53.78 53.42 53.63 26,800 -0.13(-0.24%)
Jun 21, 2005 53.80 53.80 53.50 53.76 20,800 +0.05(+0.09%)
Jun 20, 2005 53.75 53.82 53.51 53.71 98,000 -0.36(-0.67%)
Jun 17, 2005 54.05 54.24 53.93 54.07 28,300 +0.35(+0.65%)
Jun 16, 2005 53.72 53.81 53.60 53.72 61,000 +0.12(+0.22%)
Jun 15, 2005 53.75 53.75 53.36 53.60 26,300 +0.03(+0.06%)
Jun 14, 2005 53.44 53.77 53.42 53.57 22,300 +0.05(+0.09%)
Jun 13, 2005 53.35 53.71 53.21 53.52 19,100 +0.07(+0.13%)
Jun 10, 2005 53.35 53.58 53.21 53.45 37,700 +0.06(+0.11%)
Jun 09, 2005 53.45 53.54 53.16 53.39 33,100 -0.11(-0.21%)
Jun 08, 2005 53.80 53.80 53.32 53.50 48,500 -0.07(-0.13%)
Jun 07, 2005 53.45 53.76 53.25 53.57 36,800 +0.30(+0.56%)
Jun 06, 2005 53.20 53.27 52.94 53.27 29,500 -0.02(-0.04%)
Jun 03, 2005 53.65 53.65 53.09 53.29 29,600 -0.38(-0.71%)
Jun 02, 2005 53.45 53.67 53.26 53.67 27,200 +0.13(+0.24%)
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.