US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.43 15.49 15.32 15.41 497,792 +0.06(+0.38%)
Apr 29, 2004 15.29 15.40 15.25 15.35 137,368 +0.06(+0.40%)
Apr 28, 2004 15.43 15.43 15.24 15.29 213,193 -0.15(-0.95%)
Apr 27, 2004 15.47 15.53 15.41 15.44 304,319 +0.04(+0.29%)
Apr 26, 2004 15.48 15.49 15.37 15.39 136,008 -0.08(-0.51%)
Apr 23, 2004 15.50 15.50 15.37 15.47 173,071 -0.03(-0.21%)
Apr 22, 2004 15.29 15.50 15.26 15.50 190,752 +0.21(+1.38%)
Apr 21, 2004 15.24 15.29 15.16 15.29 129,208 +0.06(+0.39%)
Apr 20, 2004 15.38 15.38 15.23 15.23 186,672 -0.13(-0.86%)
Apr 19, 2004 15.35 15.39 15.25 15.37 829,993 +0.07(+0.44%)
Apr 16, 2004 15.26 15.30 15.23 15.30 164,910 +0.08(+0.52%)
Apr 15, 2004 15.20 15.23 15.13 15.22 176,471 +0.06(+0.39%)
Apr 14, 2004 15.07 15.18 15.02 15.16 97,586 +0.03(+0.19%)
Apr 13, 2004 15.28 15.28 15.07 15.13 283,238 -0.07(-0.44%)
Apr 12, 2004 15.23 15.27 15.20 15.20 94,186 -0.04(-0.23%)
Apr 08, 2004 15.29 15.29 15.17 15.23 325,401 +0.02(+0.15%)
Apr 07, 2004 15.20 15.25 15.15 15.21 279,158 -0.04(-0.25%)
Apr 06, 2004 15.15 15.25 15.11 15.25 95,206 +0.09(+0.62%)
Apr 05, 2004 15.12 15.18 15.06 15.15 430,467 +0.01(+0.06%)
Apr 02, 2004 15.23 15.23 15.08 15.15 1,077,529 +0.04(+0.23%)
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.