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 (%)
Mar 31, 2004 15.00 15.04 14.86 14.95 369,943 -0.01(-0.10%)
Mar 30, 2004 14.83 14.97 14.83 14.97 119,007 +0.12(+0.83%)
Mar 29, 2004 14.75 14.85 14.74 14.85 152,329 +0.16(+1.12%)
Mar 26, 2004 14.68 14.74 14.63 14.68 471,270 -0.07(-0.48%)
Mar 25, 2004 14.65 14.75 14.58 14.75 110,507 +0.18(+1.23%)
Mar 24, 2004 14.58 14.59 14.46 14.57 150,629 +0.06(+0.41%)
Mar 23, 2004 14.60 14.62 14.51 14.51 184,631 -0.08(-0.56%)
Mar 22, 2004 14.65 14.70 14.51 14.60 443,728 -0.15(-1.04%)
Mar 19, 2004 14.79 14.86 14.75 14.75 351,922 -0.08(-0.56%)
Mar 18, 2004 14.84 14.88 14.76 14.83 571,236 -0.04(-0.24%)
Mar 17, 2004 14.73 14.87 14.70 14.87 186,672 +0.19(+1.32%)
Mar 16, 2004 14.70 14.70 14.56 14.67 212,853 +0.05(+0.34%)
Mar 15, 2004 14.81 14.81 14.58 14.62 73,104 -0.18(-1.23%)
Mar 12, 2004 14.82 14.82 14.66 14.80 826,933 +0.03(+0.22%)
Mar 11, 2004 15.00 15.06 14.77 14.77 416,866 -0.33(-2.18%)
Mar 10, 2004 15.15 15.26 15.09 15.10 345,122 +0.01(+0.10%)
Mar 09, 2004 15.04 15.09 14.98 15.09 170,691 -0.01(-0.10%)
Mar 08, 2004 15.12 15.16 15.05 15.10 364,503 -0.01(-0.10%)
Mar 05, 2004 14.97 15.12 14.96 15.12 789,530 +0.16(+1.06%)
Mar 04, 2004 15.04 15.04 14.95 14.96 279,158 -0.09(-0.57%)
Mar 03, 2004 15.01 15.05 14.95 15.04 634,820 +0.10(+0.69%)
Mar 02, 2004 15.06 15.12 14.94 14.94 379,464 -0.20(-1.32%)
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.