US Consumer Goods Ishares ETF (NY: IYK )

176.43 USD -1.72 (-0.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 47.85 48.23 47.85 48.12 25,800 +0.16(+0.33%)
Sep 29, 2004 47.55 47.96 47.51 47.96 82,600 +0.21(+0.44%)
Sep 28, 2004 47.40 47.75 47.37 47.75 96,000 +0.43(+0.91%)
Sep 27, 2004 47.65 47.65 47.32 47.32 20,600 -0.35(-0.73%)
Sep 24, 2004 47.75 47.85 47.57 47.67 29,200 -0.26(-0.54%)
Sep 23, 2004 47.85 48.14 47.85 47.93 65,100 +0.05(+0.10%)
Sep 22, 2004 48.15 48.28 47.88 47.88 65,600 -0.51(-1.05%)
Sep 21, 2004 48.00 48.59 48.00 48.39 105,100 -0.21(-0.43%)
Sep 20, 2004 48.80 48.90 48.58 48.60 40,100 -1.04(-2.10%)
Sep 17, 2004 49.55 49.82 49.38 49.64 88,800 +0.20(+0.40%)
Sep 16, 2004 49.70 49.72 49.30 49.44 143,900 -0.10(-0.20%)
Sep 15, 2004 49.65 49.78 49.54 49.54 39,200 -0.51(-1.02%)
Sep 14, 2004 50.00 50.19 49.90 50.05 24,000 -0.02(-0.04%)
Sep 13, 2004 49.98 50.15 49.82 50.07 57,100 +0.14(+0.28%)
Sep 10, 2004 49.90 50.02 49.67 49.93 19,700 -0.14(-0.28%)
Sep 09, 2004 50.10 50.27 49.77 50.07 16,100 -0.14(-0.28%)
Sep 08, 2004 50.65 50.65 50.12 50.21 22,200 -0.44(-0.87%)
Sep 07, 2004 50.95 50.95 50.56 50.65 48,700 -0.06(-0.12%)
Sep 03, 2004 50.50 50.78 50.50 50.71 56,700 +0.22(+0.44%)
Sep 02, 2004 50.15 50.50 49.90 50.49 13,600 +0.54(+1.08%)
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.