US Consumer Goods Ishares ETF (NY: IYK )

183.53 USD +1.59 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 53.62 53.64 53.14 53.61 69,600 +0.36(+0.68%)
May 30, 2006 53.99 53.99 53.25 53.25 33,400 -0.88(-1.63%)
May 26, 2006 54.12 54.17 53.92 54.13 127,000 +0.22(+0.41%)
May 25, 2006 53.65 53.91 53.54 53.91 17,200 +0.29(+0.54%)
May 24, 2006 53.08 53.62 52.92 53.62 160,200 +0.48(+0.90%)
May 23, 2006 53.38 53.47 53.14 53.14 48,100 +0.09(+0.17%)
May 22, 2006 52.94 53.20 52.81 53.05 50,500 -0.01(-0.02%)
May 19, 2006 53.00 53.10 52.75 53.06 50,400 +0.06(+0.11%)
May 18, 2006 53.27 53.58 53.00 53.00 48,500 -0.37(-0.69%)
May 17, 2006 53.59 53.82 53.22 53.37 76,100 -0.58(-1.08%)
May 16, 2006 54.05 54.18 53.94 53.95 53,900 -0.01(-0.02%)
May 15, 2006 53.56 53.96 53.41 53.96 40,600 +0.40(+0.75%)
May 12, 2006 53.88 54.06 53.55 53.56 37,700 -0.49(-0.91%)
May 11, 2006 54.70 54.70 53.96 54.05 35,000 -0.62(-1.13%)
May 10, 2006 54.69 54.90 54.62 54.67 33,000 -0.20(-0.36%)
May 09, 2006 54.84 54.87 54.67 54.87 41,000 +0.20(+0.37%)
May 08, 2006 54.54 54.69 54.49 54.67 34,500 +0.22(+0.40%)
May 05, 2006 54.30 54.60 54.20 54.45 24,100 +0.38(+0.70%)
May 04, 2006 54.20 54.21 53.97 54.07 37,300 -0.13(-0.24%)
May 03, 2006 54.24 54.24 53.88 54.20 47,900 -0.25(-0.46%)
May 02, 2006 54.20 54.45 54.05 54.45 47,200 +0.27(+0.50%)
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.