US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.50 15.50 15.40 15.43 121,047 -0.04(-0.27%)
Mar 30, 2005 15.26 15.47 15.26 15.47 109,827 +0.25(+1.62%)
Mar 29, 2005 15.31 15.38 15.20 15.22 46,923 -0.13(-0.84%)
Mar 28, 2005 15.29 15.38 15.29 15.35 101,666 +0.06(+0.38%)
Mar 24, 2005 15.29 15.37 15.29 15.29 115,267 -0.04(-0.25%)
Mar 23, 2005 15.28 15.38 15.26 15.33 114,587 +0.00(+0.00%)
Mar 22, 2005 15.40 15.48 15.29 15.33 136,348 -0.15(-0.99%)
Mar 21, 2005 15.48 15.50 15.40 15.48 97,586 -0.03(-0.21%)
Mar 18, 2005 15.53 15.60 15.45 15.51 73,784 -0.03(-0.19%)
Mar 17, 2005 15.54 15.61 15.50 15.54 93,166 -0.04(-0.28%)
Mar 16, 2005 15.66 15.69 15.54 15.59 107,106 -0.16(-1.01%)
Mar 15, 2005 15.87 15.87 15.75 15.75 62,904 -0.07(-0.45%)
Mar 14, 2005 15.75 15.82 15.73 15.82 101,666 +0.08(+0.50%)
Mar 11, 2005 15.78 15.86 15.71 15.74 102,346 -0.03(-0.19%)
Mar 10, 2005 15.82 15.88 15.75 15.77 77,865 +0.01(+0.04%)
Mar 09, 2005 15.85 15.91 15.71 15.76 172,051 -0.13(-0.80%)
Mar 08, 2005 16.00 16.01 15.88 15.89 201,292 -0.11(-0.70%)
Mar 07, 2005 16.03 16.05 15.98 16.00 137,028 -0.03(-0.16%)
Mar 04, 2005 16.01 16.05 15.98 16.03 1,564,100 +0.08(+0.48%)
Mar 03, 2005 15.91 15.98 15.85 15.95 79,565 +0.04(+0.24%)
Mar 02, 2005 15.95 15.99 15.85 15.91 70,384 -0.08(-0.52%)
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.