US Consumer Goods Ishares ETF (NY: IYK )

184.16 USD +1.67 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 51.40 51.40 50.98 51.02 50,300 -0.28(-0.55%)
Nov 29, 2004 51.60 51.60 50.90 51.30 44,900 +0.05(+0.10%)
Nov 26, 2004 51.40 51.43 51.25 51.25 20,600 -0.10(-0.19%)
Nov 24, 2004 51.05 51.35 51.05 51.35 32,000 +0.29(+0.57%)
Nov 23, 2004 51.25 51.25 50.71 51.06 29,400 -0.08(-0.16%)
Nov 22, 2004 51.00 51.20 50.82 51.14 38,300 +0.14(+0.27%)
Nov 19, 2004 51.65 51.65 50.90 51.00 37,100 -0.54(-1.05%)
Nov 18, 2004 51.60 51.72 51.46 51.54 47,100 +0.21(+0.41%)
Nov 17, 2004 51.10 51.68 51.10 51.33 18,500 +0.35(+0.69%)
Nov 16, 2004 51.25 51.25 50.94 50.98 43,900 -0.25(-0.49%)
Nov 15, 2004 51.40 51.40 51.01 51.23 58,300 -0.15(-0.29%)
Nov 12, 2004 51.00 51.38 50.83 51.38 121,900 +0.38(+0.75%)
Nov 11, 2004 50.40 51.10 50.40 51.00 35,500 +0.43(+0.85%)
Nov 10, 2004 50.30 50.76 50.30 50.57 36,900 +0.30(+0.60%)
Nov 09, 2004 50.30 50.64 50.25 50.27 17,100 -0.14(-0.28%)
Nov 08, 2004 50.50 50.50 50.22 50.41 30,400 +0.04(+0.08%)
Nov 05, 2004 50.32 50.46 50.09 50.37 64,500 +0.22(+0.44%)
Nov 04, 2004 49.00 50.23 48.97 50.15 49,600 +1.25(+2.56%)
Nov 03, 2004 49.00 49.17 48.72 48.90 39,500 +0.64(+1.33%)
Nov 02, 2004 48.30 48.76 48.26 48.26 33,900 +0.08(+0.17%)
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.