US Consumer Goods Ishares ETF (NY: IYK )

67.69 +0.15 (+0.22%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.67 35.75 35.47 35.47 103,903 -0.15(-0.41%)
Dec 30, 2003 35.45 35.60 35.45 35.62 190,784 +0.14(+0.39%)
Dec 29, 2003 35.17 35.44 35.17 35.48 20,971 +0.23(+0.67%)
Dec 26, 2003 35.25 35.28 35.15 35.24 5,038 +0.01(+0.04%)
Dec 24, 2003 35.25 35.28 35.13 35.23 7,898 -0.10(-0.27%)
Dec 23, 2003 35.39 35.40 35.15 35.32 44,529 +0.10(+0.27%)
Dec 22, 2003 35.15 35.23 35.00 35.23 101,996 +0.09(+0.25%)
Dec 19, 2003 35.26 35.26 35.10 35.14 42,895 +0.00(+0.00%)
Dec 18, 2003 35.05 35.20 34.95 35.14 36,359 +0.14(+0.40%)
Dec 17, 2003 34.95 35.04 34.92 35.00 24,375 -0.01(-0.04%)
Dec 16, 2003 34.91 35.01 34.78 35.01 17,430 +0.09(+0.25%)
Dec 15, 2003 34.98 35.06 34.91 34.93 84,429 +0.19(+0.55%)
Dec 12, 2003 34.59 34.72 34.40 34.73 23,286 +0.09(+0.25%)
Dec 11, 2003 34.54 34.81 34.48 34.65 41,942 +0.16(+0.47%)
Dec 10, 2003 34.54 34.58 34.31 34.48 33,363 -0.07(-0.19%)
Dec 09, 2003 34.73 34.73 34.54 34.55 31,729 -0.26(-0.74%)
Dec 08, 2003 34.69 34.78 34.51 34.81 186,154 +0.28(+0.81%)
Dec 05, 2003 34.68 34.70 34.47 34.53 33,771 -0.17(-0.49%)
Dec 04, 2003 34.72 34.75 34.61 34.70 52,700 +0.05(+0.15%)
Dec 03, 2003 34.97 34.98 34.65 34.65 27,507 -0.16(-0.46%)
Dec 02, 2003 34.82 34.90 34.70 34.81 156,467 -0.10(-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.