US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.82 35.89 35.61 35.61 103,483 -0.15(-0.41%)
Dec 30, 2003 35.60 35.75 35.60 35.76 190,013 +0.14(+0.39%)
Dec 29, 2003 35.31 35.58 35.31 35.62 20,886 +0.24(+0.67%)
Dec 26, 2003 35.39 35.42 35.29 35.38 5,018 +0.01(+0.04%)
Dec 24, 2003 35.39 35.43 35.27 35.37 7,866 -0.10(-0.27%)
Dec 23, 2003 35.53 35.54 35.30 35.46 44,350 +0.10(+0.27%)
Dec 22, 2003 35.30 35.37 35.14 35.37 101,584 +0.09(+0.25%)
Dec 19, 2003 35.41 35.41 35.24 35.28 42,722 +0.00(+0.00%)
Dec 18, 2003 35.19 35.34 35.09 35.28 36,212 +0.14(+0.40%)
Dec 17, 2003 35.10 35.18 35.06 35.14 24,277 -0.01(-0.04%)
Dec 16, 2003 35.05 35.16 34.92 35.16 17,360 +0.09(+0.25%)
Dec 15, 2003 35.13 35.21 35.05 35.07 84,088 +0.19(+0.55%)
Dec 12, 2003 34.73 34.86 34.54 34.88 23,192 +0.09(+0.25%)
Dec 11, 2003 34.68 34.95 34.62 34.79 41,773 +0.16(+0.47%)
Dec 10, 2003 34.68 34.72 34.45 34.62 33,228 -0.07(-0.19%)
Dec 09, 2003 34.88 34.88 34.68 34.69 31,601 -0.26(-0.74%)
Dec 08, 2003 34.83 34.92 34.65 34.95 185,402 +0.28(+0.81%)
Dec 05, 2003 34.82 34.84 34.61 34.67 33,635 -0.17(-0.49%)
Dec 04, 2003 34.86 34.89 34.75 34.84 52,487 +0.05(+0.15%)
Dec 03, 2003 35.11 35.13 34.79 34.79 27,396 -0.16(-0.46%)
Dec 02, 2003 34.96 35.04 34.84 34.95 155,835 -0.10(-0.27%)
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.