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 (%)
May 31, 2005 53.25 53.33 53.10 53.22 27,800 -0.16(-0.30%)
May 27, 2005 53.30 53.50 53.28 53.38 18,200 +0.58(+1.10%)
May 26, 2005 53.48 53.55 52.80 52.80 39,000 -0.44(-0.83%)
May 25, 2005 53.50 53.50 53.06 53.24 31,500 -0.29(-0.54%)
May 24, 2005 53.40 53.59 53.31 53.53 39,800 -0.09(-0.17%)
May 23, 2005 53.70 53.84 53.52 53.62 46,600 -0.01(-0.02%)
May 20, 2005 53.35 53.64 53.34 53.63 27,700 +0.14(+0.26%)
May 19, 2005 53.30 53.57 53.15 53.49 32,400 +0.30(+0.56%)
May 18, 2005 52.70 53.33 52.70 53.19 30,500 +0.65(+1.24%)
May 17, 2005 52.20 52.54 52.00 52.54 19,000 +0.44(+0.84%)
May 16, 2005 51.85 52.25 51.66 52.10 94,800 +0.57(+1.11%)
May 13, 2005 51.85 52.05 51.35 51.53 42,900 -0.40(-0.77%)
May 12, 2005 52.30 52.48 51.93 51.93 35,900 -0.44(-0.84%)
May 11, 2005 52.00 52.37 51.86 52.37 21,600 +0.33(+0.63%)
May 10, 2005 52.30 52.36 51.87 52.04 25,600 -0.31(-0.59%)
May 09, 2005 52.30 52.45 52.05 52.35 27,700 +0.14(+0.27%)
May 06, 2005 52.50 52.50 52.12 52.21 61,300 -0.09(-0.17%)
May 05, 2005 52.45 52.55 51.94 52.30 74,100 -0.14(-0.27%)
May 04, 2005 51.90 52.47 51.89 52.44 89,200 +0.54(+1.04%)
May 03, 2005 51.75 52.09 51.59 51.90 24,300 +0.22(+0.43%)
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.