US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 35.13 35.41 35.13 35.33 35,141 +0.12(+0.33%)
Sep 29, 2004 34.91 35.21 34.88 35.21 112,506 +0.15(+0.44%)
Sep 28, 2004 34.80 35.06 34.78 35.06 130,757 +0.32(+0.91%)
Sep 27, 2004 34.98 34.98 34.74 34.74 28,058 -0.26(-0.73%)
Sep 24, 2004 35.06 35.13 34.92 35.00 39,772 -0.19(-0.54%)
Sep 23, 2004 35.13 35.34 35.13 35.19 88,670 +0.04(+0.10%)
Sep 22, 2004 35.35 35.45 35.15 35.15 89,351 -0.37(-1.05%)
Sep 21, 2004 35.24 35.67 35.24 35.53 143,152 -0.15(-0.43%)
Sep 20, 2004 35.83 35.90 35.67 35.68 54,618 -0.76(-2.09%)
Sep 17, 2004 36.38 36.58 36.25 36.44 120,951 +0.15(+0.40%)
Sep 16, 2004 36.49 36.50 36.20 36.30 196,000 -0.07(-0.20%)
Sep 15, 2004 36.45 36.55 36.37 36.37 53,392 -0.37(-1.02%)
Sep 14, 2004 36.71 36.85 36.64 36.75 32,689 -0.01(-0.04%)
Sep 13, 2004 36.69 36.82 36.58 36.76 77,773 +0.10(+0.28%)
Sep 10, 2004 36.64 36.72 36.47 36.66 26,832 -0.10(-0.28%)
Sep 09, 2004 36.78 36.91 36.54 36.76 21,929 -0.10(-0.28%)
Sep 08, 2004 37.19 37.19 36.80 36.86 30,237 -0.32(-0.87%)
Sep 07, 2004 37.41 37.41 37.12 37.19 66,332 -0.04(-0.12%)
Sep 03, 2004 37.08 37.28 37.08 37.23 77,228 +0.16(+0.44%)
Sep 02, 2004 36.82 37.08 36.64 37.07 18,524 +0.40(+1.08%)
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.