US Consumer Goods Ishares ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 79.52 79.70 79.40 79.58 13,113 +0.02(+0.03%)
Jan 30, 2013 79.87 80.02 79.53 79.56 209,791 -0.40(-0.50%)
Jan 29, 2013 79.48 80.03 79.48 79.96 14,331 +0.28(+0.35%)
Jan 28, 2013 79.79 79.79 79.47 79.68 32,193 -0.04(-0.05%)
Jan 25, 2013 79.57 79.73 79.45 79.72 8,573 +0.53(+0.67%)
Jan 24, 2013 78.87 79.26 78.87 79.19 26,628 +0.45(+0.58%)
Jan 23, 2013 78.71 78.79 78.60 78.74 9,330 -0.20(-0.26%)
Jan 22, 2013 79.04 79.04 78.74 78.94 120,537 +0.01(+0.01%)
Jan 18, 2013 78.60 78.93 78.54 78.93 15,616 -0.01(-0.01%)
Jan 17, 2013 78.54 79.10 78.49 78.94 28,054 +0.70(+0.89%)
Jan 16, 2013 78.20 78.42 78.16 78.24 21,003 -0.25(-0.32%)
Jan 15, 2013 77.90 78.49 77.90 78.49 17,581 +0.47(+0.60%)
Jan 14, 2013 77.73 78.17 77.73 78.02 31,383 +0.28(+0.36%)
Jan 11, 2013 77.65 77.84 77.47 77.74 23,556 +0.27(+0.35%)
Jan 10, 2013 77.36 77.51 77.10 77.47 23,625 +0.50(+0.65%)
Jan 09, 2013 76.85 77.18 76.85 76.97 37,056 +0.31(+0.40%)
Jan 08, 2013 76.85 76.85 76.49 76.66 31,667 -0.08(-0.10%)
Jan 07, 2013 77.09 77.09 76.61 76.74 138,089 -0.47(-0.61%)
Jan 04, 2013 76.95 77.33 76.88 77.21 35,696 +0.40(+0.52%)
Jan 03, 2013 76.89 77.12 76.74 76.81 71,512 -0.14(-0.18%)
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.