US Consumer Goods Ishares ETF (NY: IYK )

183.65 USD -1.11 (-0.60%)
Streaming Delayed Price Updated: 10:54 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 52.45 52.68 52.10 52.40 146,400 +0.20(+0.38%)
Apr 29, 2004 52.00 52.37 51.86 52.20 40,400 +0.21(+0.40%)
Apr 28, 2004 52.45 52.45 51.82 51.99 62,700 -0.50(-0.95%)
Apr 27, 2004 52.60 52.82 52.40 52.49 89,500 +0.15(+0.29%)
Apr 26, 2004 52.65 52.67 52.26 52.34 40,000 -0.27(-0.51%)
Apr 23, 2004 52.70 52.70 52.26 52.61 50,900 -0.11(-0.21%)
Apr 22, 2004 52.00 52.72 51.90 52.72 56,100 +0.72(+1.38%)
Apr 21, 2004 51.81 52.00 51.55 52.00 38,000 +0.20(+0.39%)
Apr 20, 2004 52.30 52.30 51.80 51.80 54,900 -0.45(-0.86%)
Apr 19, 2004 52.20 52.34 51.86 52.25 244,100 +0.23(+0.44%)
Apr 16, 2004 51.90 52.04 51.79 52.02 48,500 +0.27(+0.52%)
Apr 15, 2004 51.70 51.80 51.44 51.75 51,900 +0.20(+0.39%)
Apr 14, 2004 51.25 51.60 51.06 51.55 28,700 +0.10(+0.19%)
Apr 13, 2004 51.95 51.95 51.23 51.45 83,300 -0.23(-0.45%)
Apr 12, 2004 51.80 51.93 51.67 51.68 27,700 -0.12(-0.23%)
Apr 08, 2004 52.00 52.00 51.57 51.80 95,700 +0.08(+0.15%)
Apr 07, 2004 51.70 51.85 51.51 51.72 82,100 -0.13(-0.25%)
Apr 06, 2004 51.50 51.85 51.39 51.85 28,000 +0.32(+0.62%)
Apr 05, 2004 51.40 51.62 51.20 51.53 126,600 +0.03(+0.06%)
Apr 02, 2004 51.80 51.80 51.29 51.50 316,900 +0.12(+0.23%)
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.