US Consumer Goods Ishares ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 53.37 53.81 53.26 53.80 31,700 +0.56(+1.05%)
Aug 30, 2005 52.96 53.44 52.96 53.24 31,100 -0.31(-0.58%)
Aug 29, 2005 52.95 53.60 52.94 53.55 42,400 +0.35(+0.66%)
Aug 26, 2005 53.42 53.46 53.15 53.20 105,000 -0.22(-0.41%)
Aug 25, 2005 53.40 53.59 53.32 53.42 72,700 +0.23(+0.43%)
Aug 24, 2005 53.58 53.88 53.19 53.19 158,400 -0.44(-0.82%)
Aug 23, 2005 53.77 53.79 53.51 53.63 44,900 -0.21(-0.39%)
Aug 22, 2005 53.85 54.03 53.51 53.84 53,200 +0.22(+0.41%)
Aug 19, 2005 53.80 53.83 53.57 53.62 45,100 +0.00(+0.00%)
Aug 18, 2005 53.00 53.76 53.00 53.62 67,800 +0.59(+1.11%)
Aug 17, 2005 53.13 53.21 52.94 53.03 69,800 -0.02(-0.04%)
Aug 16, 2005 53.53 53.56 53.05 53.05 23,800 -0.55(-1.03%)
Aug 15, 2005 53.34 53.68 53.22 53.60 25,600 +0.31(+0.58%)
Aug 12, 2005 53.39 53.46 53.08 53.29 21,400 -0.22(-0.41%)
Aug 11, 2005 53.40 53.59 53.16 53.51 40,800 +0.17(+0.32%)
Aug 10, 2005 53.65 53.86 53.18 53.34 27,400 -0.02(-0.04%)
Aug 09, 2005 53.45 53.52 53.27 53.36 28,200 +0.16(+0.30%)
Aug 08, 2005 53.40 53.55 53.12 53.20 21,400 -0.28(-0.52%)
Aug 05, 2005 53.85 53.85 53.32 53.48 20,800 -0.52(-0.96%)
Aug 04, 2005 54.25 54.25 53.92 54.00 28,500 -0.33(-0.61%)
Aug 03, 2005 54.24 54.39 54.12 54.33 35,900 -0.06(-0.11%)
Aug 02, 2005 54.17 54.44 54.12 54.39 18,800 +0.25(+0.46%)
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.