Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Consumer Goods Ishares ETF
(NY:
IYK
)
67.94
+0.44 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
67.58
68.03
67.48
67.94
50,551
+0.44(+0.65%)
May 09, 2024
67.17
67.53
67.11
67.50
78,120
+0.44(+0.66%)
May 08, 2024
67.19
67.36
66.98
67.06
148,848
-0.13(-0.19%)
May 07, 2024
66.75
67.22
66.75
67.19
50,730
+0.60(+0.90%)
May 06, 2024
66.79
66.81
66.25
66.59
47,665
+0.00(+0.00%)
May 03, 2024
66.50
66.71
66.09
66.59
156,667
+0.13(+0.20%)
May 02, 2024
66.34
66.72
66.16
66.46
135,111
+0.34(+0.51%)
May 01, 2024
66.29
66.56
65.70
66.12
152,226
-0.76(-1.14%)
Apr 30, 2024
66.98
66.99
66.76
66.88
72,886
-0.16(-0.24%)
Apr 29, 2024
66.72
67.04
66.69
67.04
85,844
+0.28(+0.42%)
Apr 26, 2024
66.79
67.16
66.74
66.76
47,735
-0.20(-0.30%)
Apr 25, 2024
67.20
67.76
66.80
66.96
101,200
-0.24(-0.36%)
Apr 24, 2024
66.05
67.22
65.76
67.20
79,438
+0.66(+0.99%)
Apr 23, 2024
66.51
66.63
66.39
66.54
58,063
+0.12(+0.18%)
Apr 22, 2024
65.90
66.58
65.67
66.42
51,220
+0.61(+0.93%)
Apr 19, 2024
64.82
65.81
64.82
65.81
86,691
+0.84(+1.29%)
Apr 18, 2024
64.62
65.05
64.62
64.97
106,018
+0.45(+0.70%)
Apr 17, 2024
64.44
64.58
64.16
64.52
79,197
+0.28(+0.44%)
Apr 16, 2024
64.27
64.48
64.12
64.24
81,943
+0.20(+0.31%)
Apr 15, 2024
64.53
64.66
63.95
64.04
66,708
-0.12(-0.19%)
Apr 12, 2024
64.57
64.75
64.08
64.16
786,675
-0.67(-1.03%)
Apr 11, 2024
65.47
65.47
64.78
64.83
54,720
-0.46(-0.70%)
Apr 10, 2024
65.30
65.45
65.00
65.29
58,926
-0.51(-0.78%)
Apr 09, 2024
65.77
65.81
65.44
65.80
44,088
+0.20(+0.30%)
Apr 08, 2024
65.54
65.78
65.53
65.60
40,455
-0.01(-0.02%)
Apr 05, 2024
65.54
65.79
65.35
65.61
53,568
+0.05(+0.08%)
Apr 04, 2024
66.15
66.26
65.50
65.56
166,477
-0.40(-0.61%)
Apr 03, 2024
66.57
66.58
65.87
65.96
52,538
-0.75(-1.12%)
Apr 02, 2024
66.86
67.06
66.58
66.71
87,277
-0.43(-0.64%)
Apr 01, 2024
67.61
67.61
67.10
67.14
60,737
-0.49(-0.72%)
Mar 28, 2024
67.68
67.85
67.59
67.63
54,491
+0.09(+0.13%)
Mar 27, 2024
67.22
67.50
67.22
67.54
52,896
+0.65(+0.97%)
Mar 26, 2024
66.88
67.02
66.79
66.89
47,658
+0.09(+0.13%)
Mar 25, 2024
66.99
67.14
66.72
66.80
73,018
-0.14(-0.21%)
Mar 22, 2024
67.06
67.21
66.87
66.94
69,496
-0.12(-0.18%)
Mar 21, 2024
67.09
67.26
66.78
67.06
72,250
+0.02(+0.02%)
Mar 20, 2024
66.98
67.15
66.78
67.04
64,176
+0.08(+0.12%)
Mar 19, 2024
66.70
67.00
66.70
66.96
69,224
+0.36(+0.54%)
Mar 18, 2024
66.28
66.90
66.28
66.61
51,349
+0.43(+0.65%)
Mar 15, 2024
65.87
66.25
65.72
66.18
66,126
+0.07(+0.11%)
Mar 14, 2024
66.41
66.42
65.87
66.11
767,711
-0.24(-0.36%)
Mar 13, 2024
66.25
66.52
66.25
66.35
49,978
+0.27(+0.41%)
Mar 12, 2024
66.03
66.22
65.89
66.08
78,969
+0.13(+0.20%)
Mar 11, 2024
65.53
66.04
65.53
65.95
84,098
+0.52(+0.79%)
Mar 08, 2024
65.08
65.60
64.92
65.43
160,546
+0.21(+0.32%)
Mar 07, 2024
65.04
65.25
64.99
65.22
48,938
-129.41(-66.49%)
Mar 06, 2024
193.92
195.22
193.92
194.63
40,346
+1.09(+0.57%)
Mar 05, 2024
194.16
195.03
193.30
193.53
39,551
-0.71(-0.37%)
Mar 04, 2024
193.57
194.46
193.25
194.25
37,312
+0.23(+0.12%)
Mar 01, 2024
194.61
194.61
193.36
194.02
33,543
-0.87(-0.44%)
Feb 29, 2024
195.07
195.47
194.01
194.89
16,165
+0.23(+0.12%)
Feb 28, 2024
194.75
194.80
193.92
194.66
20,936
+0.02(+0.01%)
Feb 27, 2024
194.70
195.01
194.18
194.64
27,403
-0.35(-0.18%)
Feb 26, 2024
195.97
196.02
194.81
194.99
22,291
-1.31(-0.67%)
Feb 23, 2024
195.22
196.84
195.22
196.29
20,305
+0.88(+0.45%)
Feb 22, 2024
194.44
195.62
193.42
195.42
23,429
+0.26(+0.13%)
Feb 21, 2024
194.74
195.20
194.32
195.16
15,806
+1.12(+0.58%)
Feb 20, 2024
192.97
195.05
192.97
194.03
36,850
+1.60(+0.83%)
Feb 16, 2024
192.09
193.15
191.51
192.43
27,545
+0.08(+0.04%)
Feb 15, 2024
191.73
192.71
191.71
192.35
29,789
+1.08(+0.56%)
Feb 14, 2024
191.61
191.61
190.24
191.27
28,570
-0.60(-0.31%)
Feb 13, 2024
193.21
194.02
190.74
191.87
36,930
-1.43(-0.74%)
Feb 12, 2024
192.05
193.45
191.44
193.30
27,234
+1.29(+0.67%)
Feb 09, 2024
193.12
193.12
191.62
192.01
39,401
-1.63(-0.84%)
Feb 08, 2024
193.60
194.20
192.76
193.64
49,532
-0.82(-0.42%)
Feb 07, 2024
194.88
195.28
194.31
194.47
20,267
+0.08(+0.04%)
Feb 06, 2024
193.92
194.82
193.75
194.39
20,943
+0.50(+0.26%)
Feb 05, 2024
195.03
195.03
193.89
193.89
53,651
-1.63(-0.84%)
Feb 02, 2024
196.37
196.37
194.88
195.53
27,255
-1.03(-0.52%)
Feb 01, 2024
193.34
196.64
192.42
196.55
44,439
+3.98(+2.07%)
Jan 31, 2024
193.57
194.21
192.35
192.57
64,347
-0.98(-0.51%)
Jan 30, 2024
192.35
193.71
191.87
193.55
38,235
+1.15(+0.60%)
Jan 29, 2024
191.68
192.44
191.41
192.40
35,280
+0.94(+0.49%)
Jan 26, 2024
191.00
191.72
191.00
191.46
24,961
+0.72(+0.38%)
Jan 25, 2024
189.32
190.75
189.03
190.75
59,026
+1.61(+0.85%)
Jan 24, 2024
191.38
191.38
189.13
189.13
23,445
-2.43(-1.27%)
Jan 23, 2024
189.86
191.90
189.86
191.56
47,608
+2.45(+1.29%)
Jan 22, 2024
189.59
189.92
188.82
189.12
38,389
-0.86(-0.45%)
Jan 19, 2024
191.10
191.10
189.51
189.97
64,284
-0.97(-0.51%)
Jan 18, 2024
190.88
191.06
189.64
190.94
41,802
-0.55(-0.29%)
Jan 17, 2024
190.99
192.39
190.99
191.49
36,119
-0.39(-0.20%)
Jan 16, 2024
192.84
192.84
191.16
191.88
40,839
-1.01(-0.53%)
Jan 12, 2024
192.71
193.34
192.40
192.90
23,511
+0.27(+0.14%)
Jan 11, 2024
192.50
192.78
191.59
192.63
39,308
+0.13(+0.07%)
Jan 10, 2024
193.29
193.74
192.01
192.49
17,186
-0.79(-0.41%)
Jan 09, 2024
192.39
193.28
191.90
193.28
59,420
+0.17(+0.09%)
Jan 08, 2024
192.25
193.26
192.02
193.12
30,209
+0.98(+0.51%)
Jan 05, 2024
192.54
193.26
191.25
192.14
24,356
-0.70(-0.36%)
Jan 04, 2024
192.84
194.10
192.73
192.84
38,383
-0.38(-0.20%)
Jan 03, 2024
194.23
194.78
193.08
193.22
78,918
-0.78(-0.40%)
Jan 02, 2024
190.31
194.20
190.31
193.99
55,653
+3.10(+1.62%)
Dec 29, 2023
190.13
191.04
190.13
190.90
30,971
+0.49(+0.26%)
Dec 28, 2023
189.83
190.57
189.83
190.41
79,464
+0.22(+0.12%)
Dec 27, 2023
189.70
190.19
189.38
190.19
51,932
+0.50(+0.26%)
Dec 26, 2023
188.65
190.16
188.47
189.69
27,395
+0.94(+0.50%)
Dec 22, 2023
188.01
189.30
188.01
188.75
118,014
+1.01(+0.54%)
Dec 21, 2023
187.01
187.79
186.28
187.74
62,667
+1.46(+0.79%)
Dec 20, 2023
188.66
188.91
186.28
186.28
64,992
-3.23(-1.71%)
Dec 19, 2023
188.97
189.68
188.87
189.51
68,356
+0.57(+0.30%)
Dec 18, 2023
188.24
189.84
187.88
188.94
125,896
+1.57(+0.84%)
Dec 15, 2023
188.07
188.07
186.89
187.37
41,083
-1.25(-0.66%)
Dec 14, 2023
191.72
191.72
188.56
188.62
89,593
-3.05(-1.59%)
Dec 13, 2023
188.85
191.69
188.10
191.67
36,826
+2.98(+1.58%)
Dec 12, 2023
188.44
188.71
187.84
188.69
25,982
+0.45(+0.24%)
Dec 11, 2023
187.44
188.24
187.37
188.24
44,261
+1.42(+0.76%)
Dec 08, 2023
187.47
187.56
186.33
186.82
66,141
-0.77(-0.41%)
Dec 07, 2023
186.94
188.22
186.54
187.59
42,681
+0.74(+0.40%)
Dec 06, 2023
186.69
186.97
186.15
186.85
31,023
-0.21(-0.11%)
Dec 05, 2023
188.66
188.81
186.92
187.06
42,339
-1.65(-0.87%)
Dec 04, 2023
188.14
189.91
188.14
188.71
43,407
-0.09(-0.05%)
Dec 01, 2023
187.73
188.82
187.64
188.80
90,929
+0.75(+0.40%)
Nov 30, 2023
186.01
188.09
185.15
188.05
42,682
+2.20(+1.19%)
Nov 29, 2023
187.66
187.66
185.64
185.84
31,690
-1.72(-0.92%)
Nov 28, 2023
186.86
188.18
186.86
187.56
69,211
+0.54(+0.29%)
Nov 27, 2023
187.54
187.75
186.80
187.03
40,359
-0.74(-0.40%)
Nov 24, 2023
187.02
188.02
187.02
187.77
14,618
+0.49(+0.26%)
Nov 22, 2023
186.03
187.36
186.03
187.28
29,466
+1.59(+0.86%)
Nov 21, 2023
185.04
185.74
184.53
185.69
41,056
+0.53(+0.29%)
Nov 20, 2023
184.62
185.56
184.38
185.15
53,465
-0.08(-0.04%)
Nov 17, 2023
185.78
186.21
184.67
185.23
42,923
-0.26(-0.14%)
Nov 16, 2023
185.44
186.24
185.00
185.49
104,033
+0.04(+0.02%)
Nov 15, 2023
185.66
185.85
184.70
185.45
59,064
+0.07(+0.04%)
Nov 14, 2023
185.15
186.08
185.00
185.38
38,496
+0.95(+0.52%)
Nov 13, 2023
183.44
184.78
183.44
184.42
100,890
+0.79(+0.43%)
Nov 10, 2023
183.26
183.74
182.29
183.63
35,677
+0.65(+0.36%)
Nov 09, 2023
184.06
184.33
182.63
182.98
40,608
-0.94(-0.51%)
Nov 08, 2023
185.04
185.40
183.68
183.92
45,812
-0.55(-0.30%)
Nov 07, 2023
184.40
185.21
184.31
184.47
41,457
-0.10(-0.05%)
Nov 06, 2023
184.28
185.22
184.28
184.57
61,534
+0.21(+0.11%)
Nov 03, 2023
185.04
185.94
184.36
184.36
90,503
+0.49(+0.27%)
Nov 02, 2023
181.66
184.03
181.46
183.87
48,839
+2.51(+1.38%)
Nov 01, 2023
181.05
182.01
180.53
181.36
140,863
+0.12(+0.07%)
Oct 31, 2023
180.87
181.31
180.18
181.24
55,808
+0.97(+0.54%)
Oct 30, 2023
178.46
180.71
178.46
180.27
40,121
+2.46(+1.38%)
Oct 27, 2023
179.84
180.38
177.31
177.81
70,145
-2.41(-1.34%)
Oct 26, 2023
181.56
182.18
180.22
180.22
59,649
-1.31(-0.72%)
Oct 25, 2023
180.68
182.11
180.22
181.53
56,836
+0.76(+0.42%)
Oct 24, 2023
179.70
181.03
179.58
180.77
47,390
+1.63(+0.91%)
Oct 23, 2023
179.22
180.38
178.99
179.14
33,990
-0.87(-0.48%)
Oct 20, 2023
180.38
181.70
179.98
180.01
50,631
-0.28(-0.15%)
Oct 19, 2023
181.21
181.89
180.00
180.29
119,463
-0.93(-0.51%)
Oct 18, 2023
181.13
182.75
180.98
181.21
52,748
+0.80(+0.45%)
Oct 17, 2023
178.88
180.66
178.88
180.41
53,398
+0.94(+0.52%)
Oct 16, 2023
178.92
180.13
178.27
179.48
63,250
+1.50(+0.84%)
Oct 13, 2023
176.62
178.29
176.62
177.97
54,152
+1.51(+0.86%)
Oct 12, 2023
179.39
179.39
176.02
176.47
51,457
-2.69(-1.50%)
Oct 11, 2023
181.32
181.32
178.43
179.15
97,808
-1.56(-0.86%)
Oct 10, 2023
180.21
181.52
180.21
180.71
57,796
+1.80(+1.01%)
Oct 09, 2023
177.79
178.91
176.95
178.91
86,729
+0.58(+0.33%)
Oct 06, 2023
177.62
178.84
174.90
178.33
56,188
-0.26(-0.14%)
Oct 05, 2023
182.24
182.24
178.49
178.59
147,225
-3.92(-2.15%)
Oct 04, 2023
181.62
182.57
180.66
182.51
30,286
+1.03(+0.57%)
Oct 03, 2023
181.97
182.83
181.26
181.48
124,835
-1.33(-0.73%)
Oct 02, 2023
183.99
183.99
181.53
182.81
116,942
-1.35(-0.73%)
Sep 29, 2023
185.10
185.61
183.47
184.17
53,232
-0.34(-0.18%)
Sep 28, 2023
184.66
185.29
183.98
184.50
84,857
+0.21(+0.11%)
Sep 27, 2023
186.40
186.73
183.66
184.29
121,467
-2.21(-1.19%)
Sep 26, 2023
187.37
187.37
186.42
186.51
62,248
-1.51(-0.81%)
Sep 25, 2023
188.15
188.05
187.28
188.02
185,356
-0.65(-0.34%)
Sep 22, 2023
189.90
190.22
188.61
188.67
175,730
-1.24(-0.65%)
Sep 21, 2023
191.43
191.43
189.77
189.91
294,817
-1.84(-0.96%)
Sep 20, 2023
191.90
192.94
191.42
191.75
44,168
+0.30(+0.16%)
Sep 19, 2023
191.69
191.95
190.67
191.44
78,027
-0.41(-0.21%)
Sep 18, 2023
191.81
192.28
190.99
191.86
61,886
+0.39(+0.20%)
Sep 15, 2023
192.41
192.99
191.39
191.47
71,276
-1.25(-0.65%)
Sep 14, 2023
191.33
192.82
191.33
192.72
28,311
+1.86(+0.97%)
Sep 13, 2023
190.63
191.41
190.51
190.86
34,414
+0.34(+0.18%)
Sep 12, 2023
191.73
191.91
190.19
190.52
36,247
-1.00(-0.52%)
Sep 11, 2023
189.91
191.66
189.91
191.51
284,412
+1.93(+1.02%)
Sep 08, 2023
189.38
189.59
189.04
189.59
60,163
+0.28(+0.15%)
Sep 07, 2023
188.91
190.03
188.69
189.30
128,170
+0.69(+0.36%)
Sep 06, 2023
189.17
189.21
188.32
188.62
66,931
-0.52(-0.27%)
Sep 05, 2023
190.75
190.76
189.12
189.14
60,237
-1.87(-0.98%)
Sep 01, 2023
192.85
193.16
190.51
191.00
33,924
-1.20(-0.63%)
Aug 31, 2023
193.38
193.39
192.21
192.21
27,968
-1.25(-0.65%)
Aug 30, 2023
193.50
194.27
193.19
193.46
79,325
-0.03(-0.02%)
Aug 29, 2023
193.02
193.53
191.82
193.49
44,813
+0.37(+0.19%)
Aug 28, 2023
192.61
193.35
192.47
193.12
20,337
+0.89(+0.46%)
Aug 25, 2023
191.40
192.77
191.17
192.23
44,787
+1.21(+0.64%)
Aug 24, 2023
191.32
192.97
190.98
191.01
336,279
-0.68(-0.36%)
Aug 23, 2023
191.18
191.74
191.08
191.70
24,053
+1.02(+0.53%)
Aug 22, 2023
191.29
191.37
190.50
190.68
96,276
-0.89(-0.46%)
Aug 21, 2023
192.02
192.41
190.93
191.57
32,674
-1.01(-0.52%)
Aug 18, 2023
191.48
192.84
191.48
192.58
27,116
+0.80(+0.42%)
Aug 17, 2023
193.43
193.43
191.55
191.78
38,712
-2.24(-1.15%)
Aug 16, 2023
195.28
195.60
193.92
194.02
34,389
-0.92(-0.47%)
Aug 15, 2023
196.49
196.49
194.73
194.94
46,697
-2.06(-1.05%)
Aug 14, 2023
197.78
197.85
196.74
197.00
29,445
-0.86(-0.44%)
Aug 11, 2023
197.40
198.04
197.23
197.86
38,327
+0.56(+0.28%)
Aug 10, 2023
198.62
199.40
196.95
197.31
29,085
-0.60(-0.30%)
Aug 09, 2023
197.96
199.13
197.90
197.90
45,634
+0.22(+0.11%)
Aug 08, 2023
198.77
198.77
197.13
197.68
71,773
-1.31(-0.66%)
Aug 07, 2023
197.81
199.24
197.81
198.99
64,855
+1.56(+0.79%)
Aug 04, 2023
199.51
200.28
197.31
197.43
75,288
-2.25(-1.13%)
Aug 03, 2023
200.41
200.52
199.61
199.68
62,709
-0.72(-0.36%)
Aug 02, 2023
198.45
201.62
198.45
200.40
36,108
+1.22(+0.61%)
Aug 01, 2023
199.72
200.46
198.81
199.17
32,473
-0.67(-0.34%)
Jul 31, 2023
200.82
200.86
199.18
199.85
38,573
-0.99(-0.49%)
Jul 28, 2023
200.57
201.40
200.37
200.84
49,371
+1.82(+0.91%)
Jul 27, 2023
200.94
201.25
198.98
199.02
43,024
-1.67(-0.83%)
Jul 26, 2023
199.98
201.30
199.83
200.69
33,903
+0.24(+0.12%)
Jul 25, 2023
200.20
200.57
199.52
200.45
47,467
-0.16(-0.08%)
Jul 24, 2023
200.39
200.88
200.28
200.60
45,320
+0.60(+0.30%)
Jul 21, 2023
199.57
200.66
199.54
200.00
36,393
+0.66(+0.33%)
Jul 20, 2023
197.88
199.66
197.64
199.34
222,920
+1.94(+0.98%)
Jul 19, 2023
195.94
197.68
195.94
197.40
36,949
+2.05(+1.05%)
Jul 18, 2023
195.39
196.96
194.91
195.35
33,757
-0.01(-0.00%)
Jul 17, 2023
195.40
196.17
195.36
195.36
40,578
-0.93(-0.47%)
Jul 14, 2023
195.85
196.56
195.25
196.29
100,360
+0.59(+0.30%)
Jul 13, 2023
195.04
195.99
194.60
195.70
53,148
+1.08(+0.55%)
Jul 12, 2023
194.99
195.21
194.08
194.62
47,458
+0.21(+0.11%)
Jul 11, 2023
194.39
194.64
193.26
194.42
77,060
+0.28(+0.15%)
Jul 10, 2023
194.89
195.88
193.88
194.13
146,309
-0.50(-0.26%)
Jul 07, 2023
196.32
196.32
194.50
194.63
28,641
-1.95(-0.99%)
Jul 06, 2023
195.97
196.68
195.51
196.58
135,501
-0.34(-0.17%)
Jul 05, 2023
196.45
196.96
196.00
196.92
117,313
-0.11(-0.06%)
Jul 03, 2023
195.49
197.05
195.13
197.03
39,524
+1.09(+0.56%)
Jun 30, 2023
194.64
196.28
194.62
195.94
65,208
+1.56(+0.81%)
Jun 29, 2023
193.41
194.61
192.78
194.38
38,887
+0.22(+0.11%)
Jun 28, 2023
194.97
194.97
193.04
194.16
48,919
-1.39(-0.71%)
Jun 27, 2023
194.68
195.75
194.42
195.55
62,356
+0.26(+0.14%)
Jun 26, 2023
195.01
195.34
193.56
195.29
78,475
+0.26(+0.14%)
Jun 23, 2023
196.72
196.72
194.96
195.03
104,342
-1.25(-0.64%)
Jun 22, 2023
195.51
196.58
195.51
196.28
99,177
+1.04(+0.53%)
Jun 21, 2023
194.44
195.94
193.93
195.24
117,844
+0.90(+0.46%)
Jun 20, 2023
195.78
196.15
194.34
194.34
46,273
-1.23(-0.63%)
Jun 16, 2023
195.41
196.47
195.41
195.57
112,861
+0.50(+0.26%)
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
.