US Consumer Goods Ishares ETF (NY: IYK )

184.13 USD +1.10 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 60.40 60.64 59.87 60.28 114,100 -0.02(-0.03%)
Mar 29, 2007 60.34 60.36 59.95 60.30 7,800 +0.17(+0.28%)
Mar 28, 2007 59.94 60.31 59.78 60.13 26,500 -0.03(-0.05%)
Mar 27, 2007 60.22 60.22 60.03 60.16 9,500 -0.39(-0.64%)
Mar 26, 2007 60.72 60.72 60.18 60.55 36,000 -0.17(-0.28%)
Mar 23, 2007 60.70 60.89 60.58 60.72 21,100 -0.17(-0.28%)
Mar 22, 2007 60.94 61.04 60.89 60.89 17,900 +0.08(+0.13%)
Mar 21, 2007 60.13 60.97 60.10 60.81 29,200 +0.63(+1.05%)
Mar 20, 2007 59.72 60.19 59.72 60.18 17,000 +0.49(+0.82%)
Mar 19, 2007 59.60 59.92 59.59 59.69 4,700 +0.41(+0.69%)
Mar 16, 2007 59.60 59.68 59.23 59.28 42,000 -0.32(-0.54%)
Mar 15, 2007 59.24 59.68 59.24 59.60 34,600 +0.45(+0.76%)
Mar 14, 2007 59.10 59.25 58.39 59.15 55,700 +0.11(+0.19%)
Mar 13, 2007 60.09 59.86 59.01 59.04 15,200 -1.05(-1.75%)
Mar 12, 2007 59.98 60.29 59.93 60.09 33,700 +0.05(+0.08%)
Mar 09, 2007 60.00 60.10 59.77 60.04 17,600 +0.19(+0.31%)
Mar 08, 2007 59.81 60.05 59.71 59.85 30,300 +0.46(+0.78%)
Mar 07, 2007 59.67 59.67 59.32 59.39 25,800 -0.16(-0.27%)
Mar 06, 2007 59.34 59.66 59.02 59.55 40,100 +0.81(+1.38%)
Mar 05, 2007 58.82 59.40 58.74 58.74 45,700 -0.51(-0.86%)
Mar 02, 2007 59.59 59.89 59.25 59.25 27,800 -0.67(-1.12%)
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.