US Consumer Goods Ishares ETF (NY: IYK )

185.22 USD -0.58 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 52.70 52.70 52.36 52.45 35,600 -0.14(-0.27%)
Mar 30, 2005 51.90 52.59 51.90 52.59 32,300 +0.84(+1.62%)
Mar 29, 2005 52.05 52.29 51.70 51.75 13,800 -0.44(-0.84%)
Mar 28, 2005 52.00 52.30 51.98 52.19 29,900 +0.20(+0.38%)
Mar 24, 2005 52.00 52.27 51.99 51.99 33,900 -0.13(-0.25%)
Mar 23, 2005 51.95 52.31 51.90 52.12 33,700 +0.00(+0.00%)
Mar 22, 2005 52.35 52.65 52.00 52.12 40,100 -0.52(-0.99%)
Mar 21, 2005 52.65 52.70 52.36 52.64 28,700 -0.11(-0.21%)
Mar 18, 2005 52.80 53.04 52.52 52.75 21,700 -0.10(-0.19%)
Mar 17, 2005 52.85 53.09 52.70 52.85 27,400 -0.15(-0.28%)
Mar 16, 2005 53.25 53.36 52.85 53.00 31,500 -0.54(-1.01%)
Mar 15, 2005 53.95 53.95 53.54 53.54 18,500 -0.24(-0.45%)
Mar 14, 2005 53.55 53.78 53.49 53.78 29,900 +0.27(+0.50%)
Mar 11, 2005 53.65 53.94 53.43 53.51 30,100 -0.10(-0.19%)
Mar 10, 2005 53.80 54.00 53.54 53.61 22,900 +0.02(+0.04%)
Mar 09, 2005 53.90 54.10 53.43 53.59 50,600 -0.43(-0.80%)
Mar 08, 2005 54.40 54.44 54.00 54.02 59,200 -0.38(-0.70%)
Mar 07, 2005 54.50 54.56 54.33 54.40 40,300 -0.09(-0.17%)
Mar 04, 2005 54.45 54.57 54.32 54.49 460,000 +0.26(+0.48%)
Mar 03, 2005 54.10 54.35 53.91 54.23 23,400 +0.13(+0.24%)
Mar 02, 2005 54.25 54.38 53.90 54.10 20,700 -0.28(-0.51%)
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.