US Consumer Goods Ishares ETF (NY: IYK )

183.13 USD +1.66 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 51.85 51.92 51.71 51.73 26,000 -0.17(-0.33%)
May 27, 2004 51.37 51.96 51.37 51.90 58,200 +0.50(+0.97%)
May 26, 2004 51.20 51.45 51.05 51.40 50,300 +0.13(+0.25%)
May 25, 2004 50.40 51.27 50.20 51.27 87,000 +0.97(+1.93%)
May 24, 2004 50.94 50.94 50.25 50.30 37,500 -0.36(-0.71%)
May 21, 2004 50.70 51.11 50.66 50.66 45,500 -0.18(-0.35%)
May 20, 2004 50.50 50.92 50.42 50.84 28,800 +0.27(+0.53%)
May 19, 2004 51.04 51.09 50.43 50.57 60,500 -0.30(-0.59%)
May 18, 2004 50.75 50.94 50.56 50.87 33,900 +0.17(+0.34%)
May 17, 2004 50.60 50.86 50.35 50.70 50,800 -0.26(-0.51%)
May 14, 2004 50.80 51.15 50.32 50.96 190,300 +0.37(+0.73%)
May 13, 2004 51.10 51.10 50.53 50.59 41,700 -0.42(-0.82%)
May 12, 2004 51.30 51.30 50.26 51.01 114,300 -0.48(-0.93%)
May 11, 2004 51.30 51.49 51.05 51.49 131,300 +0.22(+0.43%)
May 10, 2004 51.70 52.05 51.15 51.27 148,800 -0.70(-1.35%)
May 07, 2004 52.65 52.79 51.97 51.97 216,800 -0.78(-1.48%)
May 06, 2004 52.60 52.75 52.36 52.75 103,900 +0.02(+0.04%)
May 05, 2004 52.60 52.75 52.40 52.73 29,000 +0.11(+0.21%)
May 04, 2004 52.70 52.85 52.27 52.62 246,700 -0.05(-0.09%)
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.