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 (%)
Jan 31, 2003 28.39 29.09 28.39 28.95 30,380 +0.35(+1.21%)
Jan 30, 2003 28.79 28.90 28.25 28.61 212,663 -0.15(-0.54%)
Jan 29, 2003 29.06 29.07 28.36 28.76 76,764 -0.23(-0.79%)
Jan 28, 2003 29.10 29.29 28.93 28.99 19,937 +0.05(+0.18%)
Jan 27, 2003 29.03 29.25 28.82 28.94 37,297 -0.62(-2.10%)
Jan 24, 2003 30.05 30.05 29.36 29.56 29,431 -0.52(-1.74%)
Jan 23, 2003 30.13 30.27 29.85 30.08 8,951 -0.04(-0.15%)
Jan 22, 2003 30.35 30.64 30.13 30.13 17,224 -0.38(-1.23%)
Jan 21, 2003 30.82 30.91 30.38 30.50 38,653 -0.35(-1.15%)
Jan 17, 2003 30.78 30.99 30.66 30.86 21,157 +0.01(+0.05%)
Jan 16, 2003 30.65 30.89 30.57 30.84 13,833 +0.32(+1.04%)
Jan 15, 2003 30.62 30.67 30.33 30.52 13,562 -0.28(-0.91%)
Jan 14, 2003 30.78 30.80 30.49 30.80 10,307 +0.10(+0.31%)
Jan 13, 2003 30.78 30.87 30.52 30.71 8,815 +0.05(+0.17%)
Jan 10, 2003 30.67 30.77 30.51 30.66 14,240 -0.06(-0.19%)
Jan 09, 2003 30.37 30.72 30.30 30.72 10,578 +0.51(+1.68%)
Jan 08, 2003 30.60 30.69 30.21 30.21 28,752 -0.31(-1.01%)
Jan 07, 2003 30.71 30.72 30.48 30.52 24,955 -0.23(-0.74%)
Jan 06, 2003 30.55 30.84 30.33 30.75 23,192 +0.28(+0.92%)
Jan 03, 2003 30.60 30.75 30.42 30.47 10,172 -0.15(-0.51%)
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.