US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.19 14.22 14.13 14.13 52,707 -0.06(-0.39%)
Oct 28, 2004 14.06 14.23 14.06 14.19 123,776 +0.06(+0.42%)
Oct 27, 2004 14.03 14.13 13.89 14.13 230,891 +0.10(+0.73%)
Oct 26, 2004 13.84 14.03 13.73 14.03 1,533,607 +0.20(+1.42%)
Oct 25, 2004 13.92 13.93 13.80 13.83 515,849 -0.11(-0.80%)
Oct 22, 2004 14.07 14.12 13.94 13.94 60,528 -0.13(-0.92%)
Oct 21, 2004 14.03 14.11 13.98 14.07 131,597 +0.04(+0.29%)
Oct 20, 2004 13.97 14.03 13.92 14.03 124,456 +0.06(+0.40%)
Oct 19, 2004 14.09 14.10 13.97 13.97 228,851 -0.10(-0.69%)
Oct 18, 2004 14.00 14.07 13.93 14.07 145,199 +0.08(+0.59%)
Oct 15, 2004 13.98 14.07 13.97 13.99 55,767 +0.03(+0.23%)
Oct 14, 2004 13.96 14.04 13.93 13.96 1,419,012 +0.00(+0.00%)
Oct 13, 2004 14.03 14.07 13.93 13.96 78,210 -0.07(-0.48%)
Oct 12, 2004 14.01 14.05 13.97 14.02 107,114 -0.05(-0.33%)
Oct 11, 2004 14.11 14.11 14.03 14.07 47,606 +0.04(+0.27%)
Oct 08, 2004 14.10 14.16 14.02 14.03 66,308 -0.12(-0.83%)
Oct 07, 2004 14.32 14.32 14.15 14.15 233,611 -0.11(-0.80%)
Oct 06, 2004 14.26 14.30 14.22 14.27 89,432 +0.04(+0.27%)
Oct 05, 2004 14.28 14.32 14.23 14.23 87,731 -0.11(-0.78%)
Oct 04, 2004 14.41 14.41 14.30 14.34 74,470 +0.04(+0.27%)
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.