US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.70 15.83 15.66 15.82 107,786 +0.16(+1.05%)
Aug 30, 2005 15.58 15.72 15.58 15.66 105,746 -0.09(-0.58%)
Aug 29, 2005 15.57 15.76 15.57 15.75 144,169 +0.10(+0.66%)
Aug 26, 2005 15.71 15.72 15.63 15.65 357,023 -0.06(-0.41%)
Aug 25, 2005 15.70 15.76 15.68 15.71 247,195 +0.07(+0.43%)
Aug 24, 2005 15.76 15.85 15.64 15.64 538,594 -0.13(-0.82%)
Aug 23, 2005 15.81 15.82 15.74 15.77 152,669 -0.06(-0.39%)
Aug 22, 2005 15.84 15.89 15.74 15.83 180,891 +0.06(+0.41%)
Aug 19, 2005 15.82 15.83 15.75 15.77 153,349 +0.00(+0.00%)
Aug 18, 2005 15.59 15.81 15.59 15.77 230,534 +0.17(+1.11%)
Aug 17, 2005 15.63 15.65 15.57 15.60 237,335 -0.01(-0.04%)
Aug 16, 2005 15.74 15.75 15.60 15.60 80,925 -0.16(-1.03%)
Aug 15, 2005 15.69 15.79 15.65 15.76 87,045 +0.09(+0.58%)
Aug 12, 2005 15.70 15.72 15.61 15.67 72,764 -0.06(-0.41%)
Aug 11, 2005 15.70 15.76 15.63 15.74 138,728 +0.05(+0.32%)
Aug 10, 2005 15.78 15.84 15.64 15.69 93,166 -0.01(-0.04%)
Aug 09, 2005 15.72 15.74 15.67 15.69 95,886 +0.05(+0.30%)
Aug 08, 2005 15.70 15.75 15.62 15.65 72,764 -0.08(-0.52%)
Aug 05, 2005 15.84 15.84 15.68 15.73 70,724 -0.15(-0.96%)
Aug 04, 2005 15.95 15.95 15.86 15.88 96,906 -0.10(-0.61%)
Aug 03, 2005 15.95 16.00 15.92 15.98 122,067 -0.02(-0.11%)
Aug 02, 2005 15.93 16.01 15.92 16.00 63,924 +0.07(+0.46%)
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.