US Consumer Goods Ishares ETF (NY: IYK )

183.42 USD -0.21 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 54.24 54.24 53.83 53.83 38,200 -0.31(-0.57%)
Mar 30, 2006 54.37 54.49 53.98 54.14 97,100 -0.23(-0.42%)
Mar 29, 2006 54.18 54.42 53.99 54.37 112,700 +0.30(+0.55%)
Mar 28, 2006 54.39 54.49 54.05 54.07 34,500 -0.36(-0.66%)
Mar 27, 2006 54.50 54.60 54.41 54.43 141,100 -0.22(-0.40%)
Mar 24, 2006 54.48 54.68 54.19 54.65 63,400 -0.07(-0.13%)
Mar 23, 2006 54.96 54.96 54.58 54.72 154,100 -0.26(-0.47%)
Mar 22, 2006 54.65 55.05 54.65 54.98 90,200 +0.36(+0.66%)
Mar 21, 2006 55.15 55.15 54.50 54.62 506,500 -0.24(-0.44%)
Mar 20, 2006 54.94 54.94 54.65 54.86 139,100 +0.01(+0.02%)
Mar 17, 2006 54.80 55.00 54.75 54.85 32,100 +0.04(+0.07%)
Mar 16, 2006 54.95 54.95 54.71 54.81 110,100 -0.01(-0.02%)
Mar 15, 2006 54.96 54.96 54.62 54.82 40,200 -0.04(-0.07%)
Mar 14, 2006 54.60 54.90 54.46 54.86 14,100 +0.05(+0.09%)
Mar 13, 2006 54.83 54.99 54.74 54.81 46,100 +0.12(+0.22%)
Mar 10, 2006 54.30 54.75 54.30 54.69 24,000 +0.43(+0.79%)
Mar 09, 2006 54.09 54.48 54.09 54.26 47,700 +0.15(+0.28%)
Mar 08, 2006 53.58 54.19 53.58 54.11 43,400 +0.43(+0.80%)
Mar 07, 2006 53.60 53.83 53.55 53.68 19,800 -0.01(-0.02%)
Mar 06, 2006 53.74 53.87 53.55 53.69 16,800 -0.09(-0.17%)
Mar 03, 2006 53.60 54.04 53.57 53.78 8,400 -0.09(-0.17%)
Mar 02, 2006 53.90 53.94 53.60 53.87 24,600 -0.12(-0.22%)
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.