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 (%)
Dec 31, 2004 39.32 39.40 39.15 39.15 27,371 -0.12(-0.32%)
Dec 30, 2004 39.09 39.35 39.09 39.28 20,835 +0.12(+0.32%)
Dec 29, 2004 39.25 39.25 39.02 39.15 44,529 -0.10(-0.26%)
Dec 28, 2004 38.99 39.26 38.99 39.26 48,887 +0.38(+0.98%)
Dec 27, 2004 39.02 39.09 38.84 38.88 18,928 -0.15(-0.38%)
Dec 23, 2004 39.10 39.10 38.92 39.02 45,074 -0.12(-0.32%)
Dec 22, 2004 39.02 39.20 38.93 39.15 32,954 +0.17(+0.43%)
Dec 21, 2004 38.82 38.98 38.68 38.98 87,153 +0.35(+0.89%)
Dec 20, 2004 38.70 38.92 38.57 38.63 43,849 -0.16(-0.42%)
Dec 17, 2004 38.92 38.99 38.67 38.80 41,806 -0.12(-0.32%)
Dec 16, 2004 39.02 39.09 38.79 38.92 26,418 -0.23(-0.58%)
Dec 15, 2004 38.99 39.15 38.74 39.15 43,576 +0.11(+0.28%)
Dec 14, 2004 38.77 39.11 38.74 39.04 34,044 +0.32(+0.83%)
Dec 13, 2004 38.70 38.76 38.41 38.71 48,206 +0.15(+0.38%)
Dec 10, 2004 38.48 38.69 38.35 38.57 37,176 -0.03(-0.08%)
Dec 09, 2004 38.19 38.60 37.82 38.60 78,165 +0.52(+1.37%)
Dec 08, 2004 37.97 38.11 37.80 38.08 28,733 +0.15(+0.39%)
Dec 07, 2004 38.15 38.18 37.82 37.93 50,794 -0.23(-0.62%)
Dec 06, 2004 38.37 38.37 38.05 38.16 46,300 -0.10(-0.27%)
Dec 03, 2004 38.25 38.51 38.25 38.27 51,338 -0.17(-0.44%)
Dec 02, 2004 37.89 38.44 37.89 38.44 30,912 +0.52(+1.38%)
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.