US Consumer Goods Ishares ETF (NY: IYK )

186.15 USD +0.66 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 55.91 56.35 55.73 56.16 22,222 +0.05(+0.09%)
Aug 30, 2010 56.48 56.79 56.10 56.11 15,949 -0.56(-0.99%)
Aug 27, 2010 56.67 56.70 55.80 56.67 32,467 +0.54(+0.96%)
Aug 26, 2010 56.62 56.62 55.96 56.13 108,084 -0.32(-0.57%)
Aug 25, 2010 55.97 56.58 55.76 56.45 50,424 +0.11(+0.20%)
Aug 24, 2010 55.95 56.60 55.95 56.34 182,511 -0.44(-0.77%)
Aug 23, 2010 57.14 57.35 56.74 56.78 14,575 -0.09(-0.16%)
Aug 20, 2010 56.76 56.95 56.63 56.87 13,500 -0.08(-0.14%)
Aug 19, 2010 57.47 57.47 56.70 56.95 9,102 -0.85(-1.47%)
Aug 18, 2010 57.51 57.95 57.34 57.80 28,913 +0.27(+0.47%)
Aug 17, 2010 57.36 57.87 57.14 57.53 15,643 +0.63(+1.11%)
Aug 16, 2010 56.44 57.02 56.44 56.90 10,090 +0.04(+0.07%)
Aug 13, 2010 57.10 57.10 56.79 56.86 11,623 -0.09(-0.16%)
Aug 12, 2010 56.52 57.09 56.40 56.95 223,258 -0.15(-0.26%)
Aug 11, 2010 57.61 57.61 57.07 57.10 64,786 -1.19(-2.04%)
Aug 10, 2010 57.77 58.54 57.77 58.29 21,928 -0.05(-0.09%)
Aug 09, 2010 58.26 58.48 58.20 58.34 52,859 +0.31(+0.53%)
Aug 06, 2010 58.03 58.06 57.36 58.03 8,405 +0.07(+0.12%)
Aug 05, 2010 57.60 57.98 57.60 57.96 13,170 -0.14(-0.24%)
Aug 04, 2010 57.84 58.17 57.84 58.10 6,861 +0.35(+0.61%)
Aug 03, 2010 58.37 58.10 57.62 57.75 19,596 -0.62(-1.06%)
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.