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 (%)
Sep 30, 2004 14.07 14.18 14.07 14.15 87,731 +0.05(+0.33%)
Sep 29, 2004 13.98 14.10 13.97 14.10 280,878 +0.06(+0.44%)
Sep 28, 2004 13.94 14.04 13.93 14.04 326,444 +0.13(+0.91%)
Sep 27, 2004 14.01 14.01 13.92 13.92 70,049 -0.10(-0.73%)
Sep 24, 2004 14.04 14.07 13.99 14.02 99,293 -0.08(-0.54%)
Sep 23, 2004 14.07 14.16 14.07 14.10 221,369 +0.01(+0.10%)
Sep 22, 2004 14.16 14.20 14.08 14.08 223,070 -0.15(-1.05%)
Sep 21, 2004 14.12 14.29 14.12 14.23 357,388 -0.06(-0.43%)
Sep 20, 2004 14.35 14.38 14.29 14.29 136,358 -0.31(-2.09%)
Sep 17, 2004 14.57 14.65 14.52 14.60 301,960 +0.06(+0.40%)
Sep 16, 2004 14.62 14.62 14.50 14.54 489,326 -0.03(-0.20%)
Sep 15, 2004 14.60 14.64 14.57 14.57 133,298 -0.15(-1.02%)
Sep 14, 2004 14.70 14.76 14.67 14.72 81,611 -0.01(-0.04%)
Sep 13, 2004 14.70 14.75 14.65 14.72 194,166 +0.04(+0.28%)
Sep 10, 2004 14.67 14.71 14.61 14.68 66,989 -0.04(-0.28%)
Sep 09, 2004 14.73 14.78 14.64 14.72 54,747 -0.04(-0.28%)
Sep 08, 2004 14.89 14.89 14.74 14.77 75,490 -0.13(-0.87%)
Sep 07, 2004 14.98 14.98 14.87 14.89 165,602 -0.02(-0.12%)
Sep 03, 2004 14.85 14.93 14.85 14.91 192,806 +0.06(+0.44%)
Sep 02, 2004 14.75 14.85 14.67 14.85 46,246 +0.16(+1.08%)
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.