US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.49 13.49 13.44 13.45 171,383 -0.04(-0.26%)
Oct 30, 2003 13.46 13.48 13.46 13.48 57,467 +0.04(+0.31%)
Oct 29, 2003 13.35 13.47 13.35 13.44 104,394 +0.06(+0.44%)
Oct 28, 2003 13.25 13.38 13.27 13.38 384,252 +0.13(+0.95%)
Oct 27, 2003 13.23 13.33 13.21 13.25 75,490 +0.01(+0.04%)
Oct 24, 2003 13.19 13.25 13.13 13.25 32,304 +0.02(+0.18%)
Oct 23, 2003 13.22 13.27 13.19 13.22 66,649 -0.04(-0.29%)
Oct 22, 2003 13.28 13.30 13.20 13.26 34,004 -0.02(-0.13%)
Oct 21, 2003 13.32 13.32 13.28 13.28 35,704 -0.02(-0.18%)
Oct 20, 2003 13.28 13.28 13.28 13.30 31,624 +0.08(+0.62%)
Oct 17, 2003 13.25 13.35 13.22 13.22 116,295 -0.13(-0.99%)
Oct 16, 2003 13.28 13.35 13.26 13.35 62,568 +0.05(+0.35%)
Oct 15, 2003 13.36 13.36 13.27 13.31 99,973 -0.05(-0.40%)
Oct 14, 2003 13.34 13.34 13.28 13.36 678,391 +0.04(+0.29%)
Oct 13, 2003 13.33 13.38 13.30 13.32 237,012 +0.04(+0.33%)
Oct 10, 2003 13.28 13.32 13.26 13.28 408,055 +0.00(+0.02%)
Oct 09, 2003 13.37 13.40 13.35 13.27 202,667 -0.02(-0.13%)
Oct 08, 2003 13.25 13.31 13.24 13.29 190,425 -0.02(-0.15%)
Oct 07, 2003 13.27 13.31 13.23 13.31 194,846 +0.04(+0.31%)
Oct 06, 2003 13.26 13.28 13.19 13.27 439,679 +0.04(+0.29%)
Oct 03, 2003 13.24 13.30 13.22 13.23 467,903 +0.07(+0.51%)
Oct 02, 2003 13.15 13.15 13.10 13.17 158,121 +0.04(+0.29%)
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.