US Consumer Goods Ishares ETF (NY: IYK )

167.43 USD -0.52 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 48.58 48.68 48.30 48.30 76,300 -0.20(-0.41%)
Dec 30, 2003 48.28 48.48 48.28 48.50 140,100 +0.19(+0.39%)
Dec 29, 2003 47.89 48.26 47.89 48.31 15,400 +0.32(+0.67%)
Dec 26, 2003 48.00 48.04 47.86 47.99 3,700 +0.02(+0.04%)
Dec 24, 2003 48.00 48.05 47.84 47.97 5,800 -0.13(-0.27%)
Dec 23, 2003 48.19 48.20 47.87 48.10 32,700 +0.13(+0.27%)
Dec 22, 2003 47.87 47.97 47.66 47.97 74,900 +0.12(+0.25%)
Dec 19, 2003 48.02 48.02 47.80 47.85 31,500 +0.00(+0.00%)
Dec 18, 2003 47.73 47.93 47.59 47.85 26,700 +0.19(+0.40%)
Dec 17, 2003 47.60 47.72 47.55 47.66 17,900 -0.02(-0.04%)
Dec 16, 2003 47.54 47.68 47.36 47.68 12,800 +0.12(+0.25%)
Dec 15, 2003 47.64 47.75 47.54 47.56 62,000 +0.26(+0.55%)
Dec 12, 2003 47.11 47.28 46.84 47.30 17,100 +0.12(+0.25%)
Dec 11, 2003 47.04 47.40 46.95 47.18 30,800 +0.22(+0.47%)
Dec 10, 2003 47.04 47.09 46.72 46.96 24,500 -0.09(-0.19%)
Dec 09, 2003 47.30 47.30 47.04 47.05 23,300 -0.35(-0.74%)
Dec 08, 2003 47.24 47.36 47.00 47.40 136,700 +0.38(+0.81%)
Dec 05, 2003 47.22 47.25 46.94 47.02 24,800 -0.23(-0.49%)
Dec 04, 2003 47.28 47.32 47.13 47.25 38,700 +0.07(+0.15%)
Dec 03, 2003 47.62 47.64 47.18 47.18 20,200 -0.22(-0.46%)
Dec 02, 2003 47.42 47.53 47.25 47.40 114,900 -0.13(-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.