US Consumer Goods Ishares ETF (NY: IYK )

184.03 USD -0.77 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 56.28 55.53 55.53 55.53 23,600 -0.61(-1.08%)
Dec 30, 2009 56.05 56.22 56.03 56.14 9,397 -0.05(-0.09%)
Dec 29, 2009 56.25 56.32 56.19 56.19 16,866 +0.07(+0.12%)
Dec 28, 2009 56.34 56.34 55.99 56.12 27,146 +0.03(+0.05%)
Dec 24, 2009 55.95 56.15 55.91 56.09 11,867 +0.17(+0.30%)
Dec 23, 2009 55.94 55.94 55.73 55.92 42,224 -0.19(-0.33%)
Dec 22, 2009 55.76 56.15 55.76 56.11 22,205 +0.31(+0.56%)
Dec 21, 2009 55.55 56.00 55.55 55.80 36,124 +0.40(+0.72%)
Dec 18, 2009 55.74 55.74 54.90 55.40 47,655 -0.08(-0.14%)
Dec 17, 2009 55.76 55.86 55.48 55.48 22,754 -0.75(-1.33%)
Dec 16, 2009 56.48 56.60 56.21 56.23 19,929 +0.05(+0.09%)
Dec 15, 2009 56.25 56.36 56.09 56.18 9,169 -0.19(-0.34%)
Dec 14, 2009 56.16 56.39 56.07 56.37 15,558 +0.45(+0.80%)
Dec 11, 2009 56.04 56.21 55.91 55.92 12,250 +0.15(+0.27%)
Dec 10, 2009 55.85 56.04 55.75 55.77 10,948 +0.19(+0.34%)
Dec 09, 2009 55.47 55.76 55.25 55.58 22,723 -0.03(-0.05%)
Dec 08, 2009 55.86 55.86 55.43 55.61 136,704 -0.59(-1.05%)
Dec 07, 2009 56.36 56.36 56.04 56.20 37,371 -0.08(-0.14%)
Dec 04, 2009 56.50 56.78 55.94 56.28 21,346 +0.42(+0.75%)
Dec 03, 2009 56.47 56.50 55.85 55.86 18,681 -0.51(-0.90%)
Dec 02, 2009 56.04 56.60 56.04 56.37 10,308 +0.27(+0.48%)
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.