US Consumer Goods Ishares ETF (NY: IYK )

183.53 USD +1.59 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 50.59 50.92 50.59 50.92 29,574 +0.02(+0.04%)
Aug 28, 2009 51.46 51.46 50.71 50.90 18,712 -0.22(-0.43%)
Aug 27, 2009 51.05 51.24 50.63 51.12 24,534 +0.01(+0.02%)
Aug 26, 2009 50.82 51.36 50.82 51.11 42,519 +0.10(+0.20%)
Aug 25, 2009 51.22 51.42 50.99 51.01 21,518 -0.01(-0.02%)
Aug 24, 2009 51.25 51.79 50.84 51.02 36,866 -0.17(-0.33%)
Aug 21, 2009 50.75 51.30 50.75 51.19 104,483 +0.60(+1.19%)
Aug 20, 2009 50.39 50.65 50.36 50.59 18,467 +0.35(+0.69%)
Aug 19, 2009 49.57 50.32 49.57 50.24 13,034 +0.35(+0.70%)
Aug 18, 2009 49.51 50.01 49.51 49.89 25,831 +0.34(+0.69%)
Aug 17, 2009 49.72 49.85 49.45 49.55 34,794 -0.65(-1.29%)
Aug 14, 2009 50.58 50.68 49.93 50.20 17,466 -0.27(-0.53%)
Aug 13, 2009 50.58 50.58 50.13 50.47 30,331 +0.08(+0.16%)
Aug 12, 2009 50.33 50.73 50.32 50.39 84,072 -0.06(-0.12%)
Aug 11, 2009 50.47 50.64 50.37 50.45 48,863 -0.23(-0.45%)
Aug 10, 2009 50.70 50.70 50.48 50.68 35,299 -0.21(-0.42%)
Aug 07, 2009 50.81 51.06 50.54 50.89 31,580 +0.41(+0.82%)
Aug 06, 2009 51.18 51.18 50.30 50.48 35,629 -0.46(-0.90%)
Aug 05, 2009 51.24 51.24 50.66 50.94 17,771 -0.34(-0.66%)
Aug 04, 2009 51.06 51.56 51.06 51.28 104,438 +0.17(+0.33%)
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.