US Consumer Goods Ishares ETF (NY: IYK )

71.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 87,725 +0.05(+0.33%)
Sep 29, 2004 13.98 14.11 13.97 14.11 280,858 +0.06(+0.44%)
Sep 28, 2004 13.94 14.04 13.93 14.04 326,421 +0.13(+0.91%)
Sep 27, 2004 14.01 14.01 13.92 13.92 70,044 -0.10(-0.73%)
Sep 24, 2004 14.04 14.07 13.99 14.02 99,286 -0.08(-0.54%)
Sep 23, 2004 14.07 14.16 14.07 14.10 221,354 +0.01(+0.10%)
Sep 22, 2004 14.16 14.20 14.08 14.08 223,054 -0.15(-1.05%)
Sep 21, 2004 14.12 14.29 14.12 14.23 357,363 -0.06(-0.43%)
Sep 20, 2004 14.35 14.38 14.29 14.29 136,348 -0.31(-2.10%)
Sep 17, 2004 14.57 14.65 14.52 14.60 301,939 +0.06(+0.41%)
Sep 16, 2004 14.62 14.62 14.50 14.54 489,291 -0.03(-0.20%)
Sep 15, 2004 14.60 14.64 14.57 14.57 133,288 -0.15(-1.02%)
Sep 14, 2004 14.70 14.76 14.68 14.72 81,605 -0.01(-0.04%)
Sep 13, 2004 14.70 14.75 14.65 14.73 194,152 +0.04(+0.28%)
Sep 10, 2004 14.68 14.71 14.61 14.68 66,984 -0.04(-0.28%)
Sep 09, 2004 14.73 14.78 14.64 14.73 54,743 -0.04(-0.28%)
Sep 08, 2004 14.90 14.90 14.74 14.77 75,484 -0.13(-0.87%)
Sep 07, 2004 14.98 14.98 14.87 14.90 165,590 -0.02(-0.12%)
Sep 03, 2004 14.85 14.93 14.85 14.91 192,792 +0.06(+0.44%)
Sep 02, 2004 14.75 14.85 14.68 14.85 46,242 +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.