US Consumer Goods Ishares ETF (NY: IYK )

185.39 USD +2.33 (+1.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 47.85 48.14 47.82 47.99 7,700 +0.32(+0.67%)
Apr 29, 2002 47.80 48.01 47.57 47.67 7,100 -0.11(-0.23%)
Apr 26, 2002 48.08 48.09 47.78 47.78 7,200 -0.26(-0.54%)
Apr 25, 2002 48.08 48.32 47.81 48.04 1,006,500 -0.03(-0.06%)
Apr 24, 2002 48.38 48.49 48.07 48.07 19,000 -0.18(-0.37%)
Apr 23, 2002 48.20 48.46 48.03 48.25 9,100 +0.05(+0.10%)
Apr 22, 2002 48.17 48.35 47.98 48.20 230,300 +0.37(+0.77%)
Apr 19, 2002 47.65 48.00 47.65 47.83 6,000 +0.32(+0.67%)
Apr 18, 2002 47.80 47.83 47.51 47.51 56,300 -0.24(-0.50%)
Apr 17, 2002 48.05 48.15 47.67 47.75 7,100 -0.42(-0.87%)
Apr 16, 2002 47.85 48.17 47.80 48.17 71,900 +0.39(+0.82%)
Apr 15, 2002 48.17 48.17 47.62 47.78 10,100 -0.22(-0.46%)
Apr 12, 2002 47.90 48.24 47.90 48.00 12,000 +0.10(+0.21%)
Apr 11, 2002 48.45 48.52 47.90 47.90 11,800 -0.55(-1.14%)
Apr 10, 2002 47.65 48.45 47.60 48.45 5,100 +1.00(+2.11%)
Apr 09, 2002 47.55 47.68 47.32 47.45 5,000 +0.04(+0.08%)
Apr 08, 2002 47.05 47.46 47.03 47.41 9,100 +0.17(+0.36%)
Apr 05, 2002 47.35 47.35 46.85 47.24 6,900 +0.10(+0.21%)
Apr 04, 2002 46.80 47.26 46.69 47.14 11,600 +0.54(+1.16%)
Apr 03, 2002 46.97 46.97 46.54 46.60 121,700 -0.56(-1.19%)
Apr 02, 2002 47.02 47.16 46.82 47.16 8,800 -0.07(-0.15%)
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.