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 (%)
Sep 30, 2021 173.17 173.17 169.63 169.15 23,224 -3.49(-2.02%)
Sep 29, 2021 171.23 173.44 171.23 172.63 15,870 +1.88(+1.10%)
Sep 28, 2021 171.81 172.37 170.21 170.75 27,372 -1.67(-0.97%)
Sep 27, 2021 173.27 173.35 172.41 172.42 18,620 -0.34(-0.19%)
Sep 24, 2021 172.97 173.25 172.56 172.76 9,462 -0.20(-0.12%)
Sep 23, 2021 172.47 173.68 172.39 172.96 10,288 +0.86(+0.50%)
Sep 22, 2021 172.70 173.23 172.09 172.09 26,035 +0.41(+0.24%)
Sep 21, 2021 172.47 173.74 171.48 171.68 32,275 -0.51(-0.30%)
Sep 20, 2021 172.55 173.08 170.98 172.19 36,233 -1.51(-0.87%)
Sep 17, 2021 174.31 174.43 173.31 173.70 10,892 -0.54(-0.31%)
Sep 16, 2021 174.44 174.84 173.29 174.24 7,573 -0.21(-0.12%)
Sep 15, 2021 172.95 174.83 172.95 174.45 33,978 +0.84(+0.49%)
Sep 14, 2021 174.47 174.74 173.23 173.60 9,292 -0.78(-0.45%)
Sep 13, 2021 174.35 174.50 173.57 174.38 6,095 +0.54(+0.31%)
Sep 10, 2021 175.21 175.38 173.84 173.84 8,946 -0.76(-0.44%)
Sep 09, 2021 175.05 175.36 174.58 174.60 10,113 -0.16(-0.09%)
Sep 08, 2021 174.60 174.76 173.76 174.76 4,350 +0.28(+0.16%)
Sep 07, 2021 175.23 175.23 174.28 174.48 13,403 -0.72(-0.41%)
Sep 03, 2021 175.51 175.54 174.74 175.20 8,444 -0.34(-0.19%)
Sep 02, 2021 176.07 176.07 175.25 175.54 7,219 -0.15(-0.09%)
Sep 01, 2021 174.98 175.97 174.95 175.69 11,409 +0.74(+0.42%)
Aug 31, 2021 175.36 175.36 174.65 174.95 27,810 -0.04(-0.02%)
Aug 30, 2021 174.37 175.12 174.36 174.99 5,882 +0.90(+0.52%)
Aug 27, 2021 172.82 174.41 172.82 174.09 6,007 +1.40(+0.81%)
Aug 26, 2021 173.14 173.14 172.53 172.69 17,886 -1.68(-0.96%)
Aug 25, 2021 174.02 174.62 173.79 174.37 5,122 +0.19(+0.11%)
Aug 24, 2021 174.63 174.63 173.78 174.18 13,530 +0.06(+0.03%)
Aug 23, 2021 173.40 174.57 173.40 174.12 8,601 +1.06(+0.61%)
Aug 20, 2021 172.97 173.22 172.75 173.06 10,112 +0.48(+0.28%)
Aug 19, 2021 171.78 172.97 171.78 172.58 16,469 -0.40(-0.23%)
Aug 18, 2021 173.44 174.42 172.97 172.99 25,118 -0.76(-0.44%)
Aug 17, 2021 174.49 174.49 172.67 173.74 16,627 -2.04(-1.16%)
Aug 16, 2021 175.99 175.99 175.23 175.79 41,619 -0.89(-0.50%)
Aug 13, 2021 176.54 176.84 176.47 176.68 10,458 +0.49(+0.28%)
Aug 12, 2021 175.52 176.19 175.40 176.19 4,263 +0.44(+0.25%)
Aug 11, 2021 175.69 175.75 175.40 175.75 5,815 +0.43(+0.25%)
Aug 10, 2021 174.34 175.53 174.34 175.32 12,348 +0.64(+0.37%)
Aug 09, 2021 174.31 174.85 174.31 174.68 9,605 +0.79(+0.45%)
Aug 06, 2021 174.62 174.95 173.90 173.90 6,457 -0.67(-0.39%)
Aug 05, 2021 174.46 174.91 174.36 174.57 8,359 +0.62(+0.36%)
Aug 04, 2021 175.53 175.53 173.95 173.95 7,778 -2.04(-1.16%)
Aug 03, 2021 175.60 176.04 175.09 175.99 6,846 +0.40(+0.23%)
Aug 02, 2021 175.36 176.67 175.36 175.58 24,781 +0.79(+0.45%)
Jul 30, 2021 173.98 175.59 173.98 174.79 42,414 +0.22(+0.12%)
Jul 29, 2021 173.81 174.99 173.63 174.58 11,004 +2.55(+1.48%)
Jul 28, 2021 172.56 172.69 171.75 172.03 8,164 -0.54(-0.31%)
Jul 27, 2021 173.42 173.42 171.56 172.56 9,850 -1.00(-0.58%)
Jul 26, 2021 173.17 173.71 172.73 173.56 5,791 +0.86(+0.50%)
Jul 23, 2021 171.40 172.94 171.21 172.71 6,056 +1.57(+0.92%)
Jul 22, 2021 171.62 171.62 170.93 171.14 5,855 -0.71(-0.41%)
Jul 21, 2021 172.41 172.61 171.62 171.85 9,581 +0.03(+0.02%)
Jul 20, 2021 169.96 171.98 169.96 171.82 21,069 +1.95(+1.15%)
Jul 19, 2021 169.51 169.91 168.47 169.88 23,334 -1.05(-0.61%)
Jul 16, 2021 172.05 172.57 170.83 170.92 10,858 -0.86(-0.50%)
Jul 15, 2021 171.32 171.84 170.83 171.78 23,007 -0.05(-0.03%)
Jul 14, 2021 172.07 172.62 171.83 171.83 23,739 +0.07(+0.04%)
Jul 13, 2021 172.84 172.93 171.76 171.76 12,111 -1.21(-0.70%)
Jul 12, 2021 171.93 173.09 171.93 172.97 9,345 +1.12(+0.65%)
Jul 09, 2021 171.25 171.95 171.25 171.85 11,651 +1.42(+0.83%)
Jul 08, 2021 169.04 170.60 169.04 170.43 10,694 -0.66(-0.39%)
Jul 07, 2021 171.64 171.64 170.98 171.09 16,406 -0.22(-0.13%)
Jul 06, 2021 172.69 172.69 170.56 171.31 16,689 -1.73(-1.00%)
Jul 02, 2021 173.38 173.38 172.99 173.04 6,982 +0.43(+0.25%)
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.