US Consumer Goods Ishares ETF (NY: IYK )

188.81 USD -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 53.67 53.86 53.27 53.34 175,700 -0.30(-0.56%)
Nov 29, 2005 53.63 53.89 53.57 53.64 102,700 +0.18(+0.34%)
Nov 28, 2005 53.60 53.75 53.40 53.46 188,400 -0.33(-0.61%)
Nov 25, 2005 53.40 53.93 53.40 53.79 140,000 +0.18(+0.34%)
Nov 23, 2005 53.05 53.79 53.03 53.61 188,300 +0.12(+0.22%)
Nov 22, 2005 53.07 53.61 53.07 53.49 67,100 +0.21(+0.39%)
Nov 21, 2005 53.00 53.35 53.00 53.28 36,300 +0.27(+0.51%)
Nov 18, 2005 52.83 53.12 52.70 53.01 63,400 +0.12(+0.23%)
Nov 17, 2005 52.62 52.89 52.62 52.89 21,300 +0.29(+0.55%)
Nov 16, 2005 52.50 52.69 52.41 52.60 29,600 -0.03(-0.06%)
Nov 15, 2005 53.01 53.09 52.58 52.63 19,500 -0.26(-0.49%)
Nov 14, 2005 53.01 53.20 52.86 52.89 87,000 -0.20(-0.38%)
Nov 11, 2005 53.00 53.10 52.88 53.09 32,800 +0.16(+0.30%)
Nov 10, 2005 52.52 53.10 52.41 52.93 48,100 +0.44(+0.84%)
Nov 09, 2005 52.50 52.67 52.42 52.49 30,600 -0.06(-0.11%)
Nov 08, 2005 52.55 52.62 52.42 52.55 67,100 -0.31(-0.59%)
Nov 07, 2005 52.90 52.95 52.67 52.86 27,900 +0.11(+0.21%)
Nov 04, 2005 52.98 52.99 52.55 52.75 75,200 -0.06(-0.11%)
Nov 03, 2005 85.84 53.24 52.65 52.81 68,500 -0.01(-0.02%)
Nov 02, 2005 52.30 52.84 52.30 52.82 68,400 +0.50(+0.96%)
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.