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 (%)
Jul 30, 2004 35.68 35.89 35.67 35.77 36,911 +0.04(+0.12%)
Jul 29, 2004 36.16 36.16 35.64 35.73 119,725 -0.46(-1.28%)
Jul 28, 2004 36.05 36.22 35.71 36.19 140,428 -0.01(-0.02%)
Jul 27, 2004 36.13 36.36 36.06 36.20 65,787 +0.07(+0.20%)
Jul 26, 2004 36.16 36.26 35.90 36.12 88,397 -0.11(-0.30%)
Jul 23, 2004 36.78 36.78 35.97 36.23 170,121 -0.48(-1.32%)
Jul 22, 2004 36.89 36.92 36.56 36.72 61,973 -0.28(-0.75%)
Jul 21, 2004 37.59 37.74 37.00 37.00 45,084 -0.59(-1.58%)
Jul 20, 2004 37.63 37.73 37.47 37.59 95,480 -0.02(-0.06%)
Jul 19, 2004 37.66 37.80 37.44 37.61 75,866 -0.08(-0.21%)
Jul 16, 2004 38.10 38.10 37.60 37.69 104,470 -0.15(-0.41%)
Jul 15, 2004 38.07 38.07 37.77 37.85 36,094 -0.18(-0.46%)
Jul 14, 2004 37.85 38.21 37.85 38.02 93,028 +0.00(+0.00%)
Jul 13, 2004 38.14 38.14 37.88 38.02 51,485 +0.02(+0.06%)
Jul 12, 2004 38.03 38.21 37.83 38.00 141,654 -0.13(-0.35%)
Jul 09, 2004 38.14 38.17 37.99 38.13 85,401 +0.17(+0.44%)
Jul 08, 2004 37.85 38.27 37.85 37.96 62,791 -0.01(-0.02%)
Jul 07, 2004 38.18 38.18 37.94 37.97 53,392 -0.17(-0.44%)
Jul 06, 2004 38.18 38.25 38.04 38.14 78,591 +0.04(+0.10%)
Jul 02, 2004 38.29 38.40 38.06 38.10 51,213 -0.18(-0.48%)
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.