US Consumer Goods Ishares ETF (NY: IYK )

181.77 USD -2.36 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 38.82 38.82 37.94 38.34 16,800 -0.61(-1.57%)
Mar 28, 2003 39.11 39.11 38.67 38.95 4,800 -0.16(-0.41%)
Mar 27, 2003 39.00 39.54 38.77 39.11 62,600 -0.08(-0.20%)
Mar 26, 2003 39.05 39.35 39.05 39.19 6,800 -0.08(-0.20%)
Mar 25, 2003 39.00 39.54 39.00 39.27 10,300 +0.07(+0.18%)
Mar 24, 2003 39.30 39.56 38.87 39.20 37,600 -0.95(-2.37%)
Mar 21, 2003 39.95 40.28 39.55 40.15 40,700 +0.79(+2.01%)
Mar 20, 2003 39.40 39.63 39.00 39.36 10,400 -0.10(-0.25%)
Mar 19, 2003 38.88 39.46 38.82 39.46 73,400 +0.87(+2.25%)
Mar 18, 2003 39.00 39.00 38.40 38.59 44,000 -0.38(-0.98%)
Mar 17, 2003 37.75 38.99 37.75 38.97 34,000 +0.88(+2.31%)
Mar 14, 2003 38.10 38.29 37.86 38.09 10,600 +0.27(+0.71%)
Mar 13, 2003 37.70 37.92 37.47 37.82 6,200 +0.61(+1.64%)
Mar 12, 2003 36.90 37.21 36.83 37.21 6,200 +0.31(+0.84%)
Mar 11, 2003 36.87 37.29 36.81 36.90 10,300 +0.29(+0.79%)
Mar 10, 2003 37.17 37.17 36.61 36.61 108,100 -0.56(-1.51%)
Mar 07, 2003 37.00 37.35 36.61 37.17 66,900 -0.01(-0.03%)
Mar 06, 2003 37.35 37.62 37.00 37.18 37,700 -0.48(-1.27%)
Mar 05, 2003 37.20 37.66 37.08 37.66 23,600 +0.03(+0.08%)
Mar 04, 2003 38.05 38.19 37.63 37.63 5,300 -0.48(-1.26%)
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.