US Consumer Goods Ishares ETF (NY: IYK )

199.55 USD -1.65 (-0.82%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 43.35 43.65 42.87 42.98 21,200 -0.12(-0.28%)
Jul 30, 2003 43.25 43.25 42.95 43.10 5,300 -0.02(-0.05%)
Jul 29, 2003 43.45 43.45 42.87 43.12 9,300 -0.25(-0.58%)
Jul 28, 2003 43.49 43.60 43.28 43.37 18,600 -0.20(-0.46%)
Jul 25, 2003 43.32 43.63 43.05 43.57 7,300 +0.47(+1.09%)
Jul 24, 2003 43.46 43.79 43.10 43.10 17,300 -0.40(-0.92%)
Jul 23, 2003 43.30 43.57 43.25 43.50 16,000 +0.18(+0.42%)
Jul 22, 2003 43.27 43.54 42.90 43.32 24,600 +0.10(+0.23%)
Jul 21, 2003 43.40 43.40 43.08 43.22 37,200 -0.10(-0.23%)
Jul 18, 2003 43.30 43.44 43.01 43.32 10,400 +0.27(+0.63%)
Jul 17, 2003 43.38 43.40 42.91 43.05 8,200 -0.20(-0.46%)
Jul 16, 2003 43.28 43.28 42.93 43.25 36,500 -0.15(-0.35%)
Jul 15, 2003 43.49 43.52 43.21 43.40 7,700 -0.12(-0.28%)
Jul 14, 2003 43.93 44.08 43.52 43.52 7,000 -0.27(-0.62%)
Jul 11, 2003 43.63 43.95 43.40 43.79 14,500 +0.16(+0.37%)
Jul 10, 2003 43.65 43.70 43.40 43.63 6,300 -0.02(-0.05%)
Jul 09, 2003 43.87 44.05 43.45 43.65 13,900 -0.70(-1.58%)
Jul 08, 2003 44.15 44.39 43.90 44.35 11,200 +0.14(+0.32%)
Jul 07, 2003 44.30 44.48 44.10 44.21 28,800 +0.07(+0.16%)
Jul 03, 2003 44.05 44.33 44.01 44.14 27,400 -0.11(-0.25%)
Jul 02, 2003 44.20 44.29 44.01 44.25 18,500 +0.14(+0.32%)
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.