US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 28.63 28.63 27.98 28.27 22,780 -0.45(-1.57%)
Mar 28, 2003 28.84 28.84 28.52 28.72 6,508 -0.12(-0.41%)
Mar 27, 2003 28.76 29.16 28.59 28.84 84,884 -0.06(-0.20%)
Mar 26, 2003 28.80 29.02 28.80 28.90 9,220 -0.06(-0.20%)
Mar 25, 2003 28.76 29.16 28.76 28.96 13,966 +0.05(+0.18%)
Mar 24, 2003 28.98 29.17 28.67 28.91 50,984 -0.70(-2.37%)
Mar 21, 2003 29.46 29.71 29.17 29.61 55,188 +0.58(+2.01%)
Mar 20, 2003 29.06 29.23 28.76 29.03 14,102 -0.07(-0.25%)
Mar 19, 2003 28.67 29.10 28.63 29.10 99,529 +0.64(+2.25%)
Mar 18, 2003 28.76 28.76 28.32 28.46 59,663 -0.28(-0.97%)
Mar 17, 2003 27.84 28.75 27.84 28.74 46,103 +0.65(+2.31%)
Mar 14, 2003 28.10 28.24 27.92 28.09 14,373 +0.20(+0.71%)
Mar 13, 2003 27.80 27.96 27.63 27.89 8,407 +0.45(+1.64%)
Mar 12, 2003 27.21 27.44 27.16 27.44 8,407 +0.23(+0.84%)
Mar 11, 2003 27.19 27.50 27.15 27.21 13,966 +0.21(+0.79%)
Mar 10, 2003 27.41 27.41 27.00 27.00 146,581 -0.41(-1.51%)
Mar 07, 2003 27.29 27.54 27.00 27.41 90,715 -0.01(-0.03%)
Mar 06, 2003 27.54 27.74 27.29 27.42 51,120 -0.35(-1.27%)
Mar 05, 2003 27.43 27.77 27.35 27.77 32,001 +0.02(+0.08%)
Mar 04, 2003 28.06 28.16 27.75 27.75 7,186 -0.35(-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.