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 (%)
Jul 31, 2003 31.97 32.19 31.62 31.70 28,746 -0.09(-0.28%)
Jul 30, 2003 31.90 31.90 31.67 31.79 7,186 -0.01(-0.05%)
Jul 29, 2003 32.04 32.04 31.62 31.80 12,610 -0.18(-0.58%)
Jul 28, 2003 32.07 32.15 31.92 31.98 25,221 -0.15(-0.46%)
Jul 25, 2003 31.95 32.18 31.75 32.13 9,898 +0.35(+1.09%)
Jul 24, 2003 32.05 32.29 31.79 31.79 23,458 -0.30(-0.92%)
Jul 23, 2003 31.93 32.13 31.90 32.08 21,695 +0.13(+0.42%)
Jul 22, 2003 31.91 32.11 31.64 31.95 33,357 +0.07(+0.23%)
Jul 21, 2003 32.01 32.01 31.77 31.87 50,442 -0.07(-0.23%)
Jul 18, 2003 31.93 32.04 31.72 31.95 14,102 +0.20(+0.63%)
Jul 17, 2003 31.99 32.01 31.64 31.75 11,119 -0.15(-0.46%)
Jul 16, 2003 31.92 31.92 31.66 31.90 49,493 -0.11(-0.35%)
Jul 15, 2003 32.07 32.09 31.87 32.01 10,441 -0.09(-0.28%)
Jul 14, 2003 32.40 32.51 32.09 32.09 9,491 -0.20(-0.62%)
Jul 11, 2003 32.18 32.41 32.01 32.29 19,661 +0.12(+0.37%)
Jul 10, 2003 32.19 32.23 32.01 32.18 8,542 -0.01(-0.05%)
Jul 09, 2003 32.35 32.49 32.04 32.19 18,848 -0.52(-1.58%)
Jul 08, 2003 32.56 32.74 32.38 32.71 15,186 +0.10(+0.32%)
Jul 07, 2003 32.67 32.80 32.52 32.60 39,052 +0.05(+0.16%)
Jul 03, 2003 32.49 32.69 32.46 32.55 37,153 -0.08(-0.25%)
Jul 02, 2003 32.60 32.66 32.46 32.63 25,085 +0.10(+0.32%)
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.