US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 36.50 36.57 36.25 36.39 75,850 +0.04(+0.10%)
Aug 30, 2004 36.57 36.57 36.35 36.35 18,520 -0.27(-0.74%)
Aug 27, 2004 36.48 36.66 36.48 36.62 18,928 +0.06(+0.16%)
Aug 26, 2004 36.31 36.61 36.31 36.56 28,733 +0.14(+0.38%)
Aug 25, 2004 36.13 36.42 36.03 36.42 18,928 +0.21(+0.59%)
Aug 24, 2004 36.35 36.39 36.11 36.21 112,890 -0.04(-0.10%)
Aug 23, 2004 36.20 36.36 36.14 36.25 20,698 +0.04(+0.10%)
Aug 20, 2004 35.98 36.21 35.84 36.21 18,792 +0.24(+0.67%)
Aug 19, 2004 35.91 36.09 35.75 35.97 19,064 -0.09(-0.24%)
Aug 18, 2004 35.91 36.17 35.83 36.06 43,849 +0.29(+0.82%)
Aug 17, 2004 35.89 36.02 35.75 35.76 345,617 -0.14(-0.39%)
Aug 16, 2004 35.80 35.93 35.59 35.90 99,273 +0.23(+0.64%)
Aug 13, 2004 35.70 35.81 35.51 35.67 47,934 +0.01(+0.02%)
Aug 12, 2004 35.76 35.89 35.64 35.67 36,495 -0.26(-0.72%)
Aug 11, 2004 35.54 35.93 35.42 35.92 27,371 +0.35(+0.97%)
Aug 10, 2004 35.21 35.58 35.21 35.58 23,558 +0.40(+1.13%)
Aug 09, 2004 35.31 35.31 35.14 35.18 73,399 +0.05(+0.15%)
Aug 06, 2004 35.32 35.47 35.12 35.13 214,751 -0.34(-0.95%)
Aug 05, 2004 35.87 35.98 35.47 35.47 20,154 -0.45(-1.25%)
Aug 04, 2004 35.76 36.06 35.70 35.92 88,515 -0.03(-0.08%)
Aug 03, 2004 36.13 36.20 35.95 35.95 69,722 -0.27(-0.75%)
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.