US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.19 39.51 39.11 39.51 43,168 +0.41(+1.05%)
Aug 30, 2005 38.89 39.24 38.89 39.10 42,351 -0.23(-0.58%)
Aug 29, 2005 38.88 39.36 38.88 39.32 57,739 +0.26(+0.66%)
Aug 26, 2005 39.23 39.26 39.03 39.07 142,986 -0.16(-0.41%)
Aug 25, 2005 39.21 39.35 39.15 39.23 99,000 +0.17(+0.43%)
Aug 24, 2005 39.35 39.57 39.06 39.06 215,704 -0.32(-0.82%)
Aug 23, 2005 39.49 39.50 39.29 39.38 61,143 -0.15(-0.39%)
Aug 22, 2005 39.54 39.68 39.29 39.54 72,446 +0.16(+0.41%)
Aug 19, 2005 39.51 39.53 39.34 39.38 61,415 +0.00(+0.00%)
Aug 18, 2005 38.92 39.48 38.92 39.38 92,328 +0.43(+1.11%)
Aug 17, 2005 39.02 39.07 38.88 38.94 95,051 -0.01(-0.04%)
Aug 16, 2005 39.31 39.33 38.96 38.96 32,410 -0.40(-1.03%)
Aug 15, 2005 39.17 39.42 39.08 39.36 34,861 +0.23(+0.58%)
Aug 12, 2005 39.21 39.26 38.98 39.13 29,141 -0.16(-0.41%)
Aug 11, 2005 39.21 39.35 39.04 39.29 55,560 +0.12(+0.32%)
Aug 10, 2005 39.40 39.55 39.05 39.17 37,312 -0.01(-0.04%)
Aug 09, 2005 39.25 39.30 39.12 39.18 38,401 +0.12(+0.30%)
Aug 08, 2005 39.21 39.32 39.01 39.07 29,141 -0.21(-0.52%)
Aug 05, 2005 39.54 39.54 39.15 39.27 28,324 -0.38(-0.96%)
Aug 04, 2005 39.84 39.84 39.60 39.65 38,810 -0.24(-0.61%)
Aug 03, 2005 39.83 39.94 39.74 39.90 48,887 -0.04(-0.11%)
Aug 02, 2005 39.78 39.98 39.74 39.94 25,601 +0.18(+0.46%)
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.