US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 31.72 31.83 31.61 31.80 21,652 +0.05(+0.16%)
Aug 28, 2003 31.43 31.75 31.33 31.75 29,550 +0.32(+1.03%)
Aug 27, 2003 31.50 31.53 31.39 31.43 44,802 -0.04(-0.14%)
Aug 26, 2003 31.21 31.47 31.05 31.47 113,027 +0.12(+0.40%)
Aug 25, 2003 31.24 31.35 31.17 31.35 41,125 +0.11(+0.35%)
Aug 22, 2003 31.43 31.62 31.15 31.24 21,924 -0.26(-0.84%)
Aug 21, 2003 31.41 31.69 31.40 31.50 34,588 +0.09(+0.28%)
Aug 20, 2003 31.44 31.61 31.41 31.41 27,099 -0.20(-0.63%)
Aug 19, 2003 31.65 31.67 31.43 31.61 30,367 -0.03(-0.09%)
Aug 18, 2003 31.54 31.75 31.54 31.64 28,461 +0.02(+0.07%)
Aug 15, 2003 31.50 31.62 31.49 31.62 40,308 +0.01(+0.05%)
Aug 14, 2003 31.33 31.65 31.30 31.61 21,515 +0.12(+0.37%)
Aug 13, 2003 31.64 31.64 31.36 31.49 79,255 -0.03(-0.09%)
Aug 12, 2003 31.43 31.55 31.21 31.52 41,261 +0.16(+0.52%)
Aug 11, 2003 31.35 31.44 31.22 31.36 12,800 +0.09(+0.28%)
Aug 08, 2003 31.17 31.36 31.17 31.27 35,269 +0.11(+0.35%)
Aug 07, 2003 31.14 31.22 31.03 31.16 79,391 +0.10(+0.31%)
Aug 06, 2003 30.96 31.32 30.96 31.06 11,030 +0.10(+0.33%)
Aug 05, 2003 31.24 31.40 30.96 30.96 9,396 -0.51(-1.61%)
Aug 04, 2003 31.14 31.47 30.98 31.47 39,219 +0.24(+0.78%)
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.