US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.29 14.32 14.21 14.21 259,436 -0.06(-0.41%)
Dec 30, 2003 14.20 14.26 14.20 14.26 476,370 +0.06(+0.39%)
Dec 29, 2003 14.08 14.19 14.08 14.21 52,363 +0.09(+0.67%)
Dec 26, 2003 14.12 14.13 14.08 14.11 12,580 +0.01(+0.04%)
Dec 24, 2003 14.12 14.13 14.07 14.11 19,721 -0.04(-0.27%)
Dec 23, 2003 14.17 14.18 14.08 14.15 111,187 +0.04(+0.27%)
Dec 22, 2003 14.08 14.11 14.02 14.11 254,676 +0.04(+0.25%)
Dec 19, 2003 14.12 14.12 14.06 14.07 107,106 +0.00(+0.00%)
Dec 18, 2003 14.04 14.10 14.00 14.07 90,785 +0.06(+0.40%)
Dec 17, 2003 14.00 14.03 13.98 14.02 60,863 -0.01(-0.04%)
Dec 16, 2003 13.98 14.02 13.93 14.02 43,522 +0.04(+0.25%)
Dec 15, 2003 14.01 14.04 13.98 13.99 210,813 +0.08(+0.55%)
Dec 12, 2003 13.86 13.90 13.78 13.91 58,143 +0.04(+0.25%)
Dec 11, 2003 13.83 13.94 13.81 13.88 104,726 +0.06(+0.47%)
Dec 10, 2003 13.83 13.85 13.74 13.81 83,305 -0.03(-0.19%)
Dec 09, 2003 13.91 13.91 13.83 13.84 79,225 -0.10(-0.74%)
Dec 08, 2003 13.89 13.93 13.82 13.94 464,809 +0.11(+0.81%)
Dec 05, 2003 13.89 13.90 13.80 13.83 84,325 -0.07(-0.49%)
Dec 04, 2003 13.90 13.92 13.86 13.90 131,588 +0.02(+0.15%)
Dec 03, 2003 14.01 14.01 13.88 13.88 68,684 -0.06(-0.46%)
Dec 02, 2003 13.95 13.98 13.90 13.94 390,685 -0.04(-0.27%)
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.