US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 35.42 35.50 35.27 35.28 21,111 -0.14(-0.39%)
Oct 28, 2004 35.09 35.53 35.09 35.42 49,579 +0.15(+0.42%)
Oct 27, 2004 35.02 35.28 34.67 35.28 92,484 +0.26(+0.73%)
Oct 26, 2004 34.54 35.02 34.29 35.02 614,290 +0.49(+1.42%)
Oct 25, 2004 34.76 34.79 34.46 34.53 206,624 -0.28(-0.80%)
Oct 22, 2004 35.13 35.24 34.80 34.81 24,244 -0.32(-0.92%)
Oct 21, 2004 35.02 35.23 34.90 35.13 52,711 +0.10(+0.29%)
Oct 20, 2004 34.87 35.03 34.75 35.03 49,851 +0.14(+0.40%)
Oct 19, 2004 35.17 35.20 34.87 34.89 91,666 -0.24(-0.69%)
Oct 18, 2004 34.95 35.13 34.77 35.13 58,160 +0.21(+0.59%)
Oct 15, 2004 34.91 35.14 34.87 34.92 22,337 +0.08(+0.23%)
Oct 14, 2004 34.84 35.04 34.77 34.84 568,388 +0.00(+0.00%)
Oct 13, 2004 35.02 35.13 34.77 34.84 31,327 -0.17(-0.48%)
Oct 12, 2004 34.98 35.09 34.87 35.01 42,904 -0.12(-0.33%)
Oct 11, 2004 35.23 35.23 35.03 35.13 19,068 +0.10(+0.27%)
Oct 08, 2004 35.20 35.36 35.01 35.04 26,560 -0.29(-0.83%)
Oct 07, 2004 35.75 35.75 35.33 35.33 93,573 -0.29(-0.80%)
Oct 06, 2004 35.61 35.71 35.50 35.62 35,822 +0.10(+0.27%)
Oct 05, 2004 35.64 35.75 35.52 35.52 35,141 -0.28(-0.78%)
Oct 04, 2004 35.97 35.97 35.71 35.80 29,829 +0.10(+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.