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 (%)
Oct 31, 2003 33.68 33.68 33.56 33.57 68,633 -0.09(-0.26%)
Oct 30, 2003 33.60 33.66 33.60 33.66 23,013 +0.10(+0.31%)
Oct 29, 2003 33.34 33.63 33.34 33.56 41,806 +0.15(+0.44%)
Oct 28, 2003 33.10 33.41 33.13 33.41 153,880 +0.32(+0.95%)
Oct 27, 2003 33.05 33.29 32.99 33.10 30,231 +0.01(+0.04%)
Oct 24, 2003 32.94 33.08 32.78 33.08 12,936 +0.06(+0.18%)
Oct 23, 2003 33.01 33.13 32.93 33.02 26,690 -0.10(-0.29%)
Oct 22, 2003 33.17 33.21 32.95 33.12 13,617 -0.04(-0.13%)
Oct 21, 2003 33.25 33.25 33.16 33.16 14,298 -0.06(-0.18%)
Oct 20, 2003 33.16 33.17 33.16 33.22 12,664 +0.21(+0.62%)
Oct 17, 2003 33.07 33.33 33.02 33.02 46,572 -0.33(-0.99%)
Oct 16, 2003 33.16 33.35 33.11 33.35 25,056 +0.12(+0.35%)
Oct 15, 2003 33.36 33.37 33.15 33.23 40,036 -0.13(-0.40%)
Oct 14, 2003 33.30 33.31 33.16 33.36 271,673 +0.10(+0.29%)
Oct 13, 2003 33.29 33.41 33.20 33.27 94,915 +0.11(+0.33%)
Oct 10, 2003 33.16 33.26 33.11 33.16 163,412 +0.01(+0.02%)
Oct 09, 2003 33.38 33.47 33.34 33.15 81,161 -0.04(-0.13%)
Oct 08, 2003 33.09 33.24 33.07 33.19 76,259 -0.05(-0.15%)
Oct 07, 2003 33.13 33.24 33.03 33.24 78,029 +0.10(+0.31%)
Oct 06, 2003 33.10 33.16 32.94 33.14 176,077 +0.10(+0.29%)
Oct 03, 2003 33.07 33.21 33.01 33.05 187,379 +0.17(+0.51%)
Oct 02, 2003 32.84 32.84 32.71 32.88 63,322 +0.10(+0.29%)
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.