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 31, 2004 36.49 36.56 36.24 36.38 75,866 +0.04(+0.10%)
Aug 30, 2004 36.56 36.56 36.34 36.34 18,524 -0.27(-0.74%)
Aug 27, 2004 36.47 36.65 36.47 36.61 18,932 +0.06(+0.16%)
Aug 26, 2004 36.31 36.61 36.31 36.55 28,739 +0.14(+0.38%)
Aug 25, 2004 36.12 36.42 36.02 36.42 18,932 +0.21(+0.59%)
Aug 24, 2004 36.34 36.38 36.11 36.20 112,914 -0.04(-0.10%)
Aug 23, 2004 36.20 36.36 36.14 36.24 20,703 +0.04(+0.10%)
Aug 20, 2004 35.97 36.20 35.83 36.20 18,796 +0.24(+0.67%)
Aug 19, 2004 35.90 36.08 35.74 35.96 19,068 -0.09(-0.24%)
Aug 18, 2004 35.90 36.16 35.82 36.05 43,858 +0.29(+0.82%)
Aug 17, 2004 35.89 36.01 35.75 35.75 345,691 -0.14(-0.39%)
Aug 16, 2004 35.79 35.92 35.58 35.89 99,294 +0.23(+0.64%)
Aug 13, 2004 35.69 35.80 35.50 35.67 47,944 +0.01(+0.02%)
Aug 12, 2004 35.75 35.89 35.63 35.66 36,503 -0.26(-0.72%)
Aug 11, 2004 35.53 35.92 35.42 35.92 27,377 +0.34(+0.97%)
Aug 10, 2004 35.20 35.57 35.20 35.57 23,563 +0.40(+1.13%)
Aug 09, 2004 35.30 35.31 35.13 35.17 73,415 +0.05(+0.15%)
Aug 06, 2004 35.31 35.46 35.12 35.12 214,797 -0.34(-0.95%)
Aug 05, 2004 35.86 35.97 35.46 35.46 20,158 -0.45(-1.25%)
Aug 04, 2004 35.75 36.05 35.70 35.91 88,534 -0.03(-0.08%)
Aug 03, 2004 36.12 36.19 35.94 35.94 69,737 -0.27(-0.75%)
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.