US Consumer Goods Ishares ETF (NY: IYK )

172.26 USD +4.15 (+2.47%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 49.70 49.80 49.36 49.55 55,700 +0.05(+0.10%)
Aug 30, 2004 49.80 49.80 49.50 49.50 13,600 -0.37(-0.74%)
Aug 27, 2004 49.68 49.92 49.68 49.87 13,900 +0.08(+0.16%)
Aug 26, 2004 49.45 49.86 49.45 49.79 21,100 +0.19(+0.38%)
Aug 25, 2004 49.20 49.60 49.06 49.60 13,900 +0.29(+0.59%)
Aug 24, 2004 49.50 49.55 49.18 49.31 82,900 -0.05(-0.10%)
Aug 23, 2004 49.30 49.52 49.22 49.36 15,200 +0.05(+0.10%)
Aug 20, 2004 49.00 49.31 48.80 49.31 13,800 +0.33(+0.67%)
Aug 19, 2004 48.90 49.14 48.68 48.98 14,000 -0.12(-0.24%)
Aug 18, 2004 48.90 49.25 48.79 49.10 32,200 +0.40(+0.82%)
Aug 17, 2004 48.88 49.05 48.69 48.70 253,800 -0.19(-0.39%)
Aug 16, 2004 48.75 48.93 48.46 48.89 72,900 +0.31(+0.64%)
Aug 13, 2004 48.61 48.76 48.35 48.58 35,200 +0.01(+0.02%)
Aug 12, 2004 48.70 48.88 48.53 48.57 26,800 -0.35(-0.72%)
Aug 11, 2004 48.40 48.93 48.24 48.92 20,100 +0.47(+0.97%)
Aug 10, 2004 47.95 48.45 47.95 48.45 17,300 +0.54(+1.13%)
Aug 09, 2004 48.08 48.09 47.85 47.91 53,900 +0.07(+0.15%)
Aug 06, 2004 48.10 48.30 47.83 47.84 157,700 -0.46(-0.95%)
Aug 05, 2004 48.85 49.00 48.30 48.30 14,800 -0.61(-1.25%)
Aug 04, 2004 48.70 49.10 48.62 48.91 65,000 -0.04(-0.08%)
Aug 03, 2004 49.20 49.29 48.95 48.95 51,200 -0.37(-0.75%)
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.