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 (%)
Feb 28, 2005 54.20 54.21 53.75 53.95 48,000 -0.31(-0.57%)
Feb 25, 2005 53.85 54.28 53.65 54.26 37,800 +0.40(+0.74%)
Feb 24, 2005 53.40 53.86 53.18 53.86 25,200 +0.40(+0.75%)
Feb 23, 2005 53.10 53.48 52.99 53.46 61,100 +0.51(+0.96%)
Feb 22, 2005 53.65 53.80 52.95 52.95 35,100 -0.94(-1.74%)
Feb 18, 2005 54.10 54.10 53.81 53.89 44,200 -0.21(-0.39%)
Feb 17, 2005 54.40 54.40 54.00 54.10 62,900 -0.19(-0.35%)
Feb 16, 2005 54.20 54.49 53.35 54.29 37,700 -0.08(-0.15%)
Feb 15, 2005 54.35 54.42 54.12 54.37 40,700 +0.09(+0.17%)
Feb 14, 2005 54.25 54.32 54.09 54.28 35,600 +0.18(+0.33%)
Feb 11, 2005 54.00 54.29 53.68 54.10 64,500 +0.07(+0.13%)
Feb 10, 2005 53.80 54.07 53.69 54.03 32,600 +0.24(+0.45%)
Feb 09, 2005 54.50 54.50 53.79 53.79 33,600 -0.67(-1.23%)
Feb 08, 2005 54.60 54.60 54.24 54.46 34,400 -0.02(-0.04%)
Feb 07, 2005 54.70 54.75 54.34 54.48 84,100 -0.09(-0.16%)
Feb 04, 2005 54.00 54.57 53.93 54.57 58,500 +0.62(+1.15%)
Feb 03, 2005 54.00 54.02 53.74 53.95 107,300 -0.12(-0.22%)
Feb 02, 2005 53.85 54.07 53.69 54.07 99,900 +0.36(+0.67%)
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.