US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.41 14.42 14.34 14.42 102,353 +0.01(+0.08%)
Jan 29, 2004 14.29 14.46 14.28 14.41 134,318 +0.11(+0.76%)
Jan 28, 2004 14.45 14.47 14.26 14.30 404,994 -0.14(-0.96%)
Jan 27, 2004 14.51 14.51 14.42 14.44 110,855 -0.07(-0.51%)
Jan 26, 2004 14.37 14.51 14.35 14.51 109,494 +0.19(+1.33%)
Jan 23, 2004 14.29 14.37 14.27 14.32 79,570 +0.03(+0.23%)
Jan 22, 2004 14.32 14.32 14.23 14.29 104,054 -0.01(-0.04%)
Jan 21, 2004 14.17 14.30 14.17 14.30 130,577 +0.10(+0.70%)
Jan 20, 2004 14.25 14.25 14.15 14.20 318,623 -0.01(-0.04%)
Jan 16, 2004 14.25 14.26 14.17 14.20 60,528 -0.05(-0.33%)
Jan 15, 2004 14.26 14.26 14.13 14.25 212,188 +0.04(+0.29%)
Jan 14, 2004 14.18 14.26 14.16 14.21 219,329 +0.05(+0.35%)
Jan 13, 2004 14.22 14.22 14.08 14.16 60,528 +0.01(+0.08%)
Jan 12, 2004 14.17 14.19 14.10 14.15 310,802 +0.03(+0.21%)
Jan 09, 2004 14.20 14.24 14.10 14.12 212,528 -0.07(-0.48%)
Jan 08, 2004 14.26 14.26 14.15 14.18 169,002 -0.03(-0.21%)
Jan 07, 2004 14.27 14.27 14.16 14.21 214,569 -0.09(-0.60%)
Jan 06, 2004 14.22 14.31 14.22 14.30 126,157 +0.02(+0.17%)
Jan 05, 2004 14.29 14.31 14.19 14.27 104,054 +0.04(+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.