US Consumer Goods Ishares ETF (NY: IYK )

167.43 USD -0.52 (-0.31%)
Official Closing Price Updated: 4:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 53.30 53.49 52.33 52.42 84,487 -0.96(-1.79%)
Oct 29, 2009 52.94 53.53 52.88 53.38 52,486 +0.89(+1.69%)
Oct 28, 2009 52.86 53.11 52.48 52.49 31,902 -0.61(-1.15%)
Oct 27, 2009 53.16 53.31 52.73 53.10 24,953 -0.09(-0.16%)
Oct 26, 2009 53.81 54.13 53.13 53.19 11,584 -0.56(-1.05%)
Oct 23, 2009 53.75 53.78 53.59 53.75 25,489 -0.58(-1.07%)
Oct 22, 2009 54.00 54.57 53.67 54.33 28,308 +0.19(+0.35%)
Oct 21, 2009 54.19 54.75 54.09 54.14 35,734 -0.16(-0.29%)
Oct 20, 2009 54.20 54.35 54.20 54.30 15,116 -0.16(-0.29%)
Oct 19, 2009 54.23 54.75 54.15 54.46 19,590 +0.28(+0.52%)
Oct 16, 2009 54.05 54.29 54.01 54.18 22,510 -0.04(-0.07%)
Oct 15, 2009 53.92 54.22 53.85 54.22 11,458 +0.23(+0.42%)
Oct 14, 2009 54.08 54.10 53.82 53.99 12,298 +0.39(+0.73%)
Oct 13, 2009 53.64 53.72 53.40 53.60 20,891 -0.20(-0.37%)
Oct 12, 2009 53.94 54.08 53.64 53.80 17,711 +0.26(+0.49%)
Oct 09, 2009 53.51 53.54 53.26 53.54 18,782 +0.10(+0.19%)
Oct 08, 2009 53.27 53.49 53.08 53.44 47,911 +0.54(+1.01%)
Oct 07, 2009 52.97 52.97 52.78 52.90 9,149 +0.11(+0.21%)
Oct 06, 2009 52.66 53.08 52.66 52.79 47,042 +0.44(+0.84%)
Oct 05, 2009 52.04 52.40 51.75 52.35 27,012 +0.33(+0.63%)
Oct 02, 2009 51.57 52.16 51.57 52.02 39,195 +0.08(+0.16%)
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.