US Consumer Goods Ishares ETF (NY: IYK )

208.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 197.47 198.83 198.80 37,504 +0.07(+0.03%)
Jan 28, 2022 195.41 198.76 194.38 198.73 73,505 +2.19(+1.11%)
Jan 27, 2022 196.05 199.00 195.93 196.55 42,217 +1.60(+0.82%)
Jan 26, 2022 195.35 197.41 194.07 194.94 71,847 -1.63(-0.83%)
Jan 25, 2022 196.67 197.19 193.78 196.58 60,204 -1.62(-0.82%)
Jan 24, 2022 198.10 199.29 194.00 198.20 73,573 -0.75(-0.38%)
Jan 21, 2022 199.06 201.13 198.53 198.95 197,568 -0.11(-0.05%)
Jan 20, 2022 200.04 201.13 198.82 199.06 25,323 -0.66(-0.33%)
Jan 19, 2022 199.03 201.17 198.92 199.72 66,176 +0.87(+0.44%)
Jan 18, 2022 200.37 200.44 198.34 198.85 51,870 -2.78(-1.38%)
Jan 14, 2022 201.63 0 +1.43(+0.71%)
Jan 13, 2022 199.59 200.48 199.25 200.20 54,902 +0.81(+0.41%)
Jan 12, 2022 199.76 199.76 198.45 199.39 19,648 -0.02(-0.01%)
Jan 11, 2022 199.62 199.62 197.42 199.41 25,270 -0.10(-0.05%)
Jan 10, 2022 199.98 200.28 198.90 199.51 30,116 -0.54(-0.27%)
Jan 07, 2022 199.07 200.62 198.66 200.05 32,334 +1.36(+0.68%)
Jan 06, 2022 199.91 200.52 198.65 198.69 23,358 -0.61(-0.31%)
Jan 05, 2022 198.30 200.97 198.30 199.31 19,585 +0.38(+0.19%)
Jan 04, 2022 197.32 199.62 197.32 198.93 31,483 +1.66(+0.84%)
Jan 03, 2022 196.37 197.32 194.87 197.28 45,224 +0.08(+0.04%)
Dec 31, 2021 195.97 197.55 195.97 197.20 6,073 +1.06(+0.54%)
Dec 30, 2021 196.84 197.15 196.14 196.14 11,922 -0.34(-0.17%)
Dec 29, 2021 195.61 196.94 195.61 196.48 16,752 +0.94(+0.48%)
Dec 28, 2021 194.00 195.71 194.00 195.54 15,709 +1.10(+0.57%)
Dec 27, 2021 192.84 194.44 192.84 194.44 15,272 +1.75(+0.91%)
Dec 23, 2021 192.44 193.14 192.44 192.69 20,253 +0.50(+0.26%)
Dec 22, 2021 191.35 192.18 190.34 192.18 13,666 +1.02(+0.53%)
Dec 21, 2021 191.10 191.53 190.66 191.16 62,110 +0.02(+0.01%)
Dec 20, 2021 190.08 191.15 189.61 191.15 16,913 -0.23(-0.12%)
Dec 17, 2021 193.55 193.89 191.31 191.38 21,792 -2.50(-1.29%)
Dec 16, 2021 191.92 194.10 191.87 193.88 15,601 +2.14(+1.12%)
Dec 15, 2021 190.17 191.80 190.17 191.74 20,780 +1.83(+0.96%)
Dec 14, 2021 190.24 190.47 189.53 189.91 12,020 -0.01(-0.00%)
Dec 13, 2021 187.69 190.32 187.55 189.92 19,664 +2.21(+1.18%)
Dec 10, 2021 186.18 187.71 186.18 187.71 17,423 +2.34(+1.26%)
Dec 09, 2021 184.10 185.86 184.10 185.37 8,562 +0.52(+0.28%)
Dec 08, 2021 184.88 185.17 183.42 184.85 6,267 -0.02(-0.01%)
Dec 07, 2021 184.98 185.90 184.73 184.87 13,816 +0.14(+0.07%)
Dec 06, 2021 182.63 185.47 182.63 184.73 11,717 +3.23(+1.78%)
Dec 03, 2021 180.06 181.50 180.06 181.50 12,752 +2.28(+1.27%)
Dec 02, 2021 177.04 180.31 177.04 179.22 9,879 +2.43(+1.37%)
Dec 01, 2021 178.18 180.11 176.76 176.79 14,328 -0.25(-0.14%)
Nov 30, 2021 181.38 181.38 176.91 177.04 10,532 -4.98(-2.74%)
Nov 29, 2021 181.98 182.83 181.51 182.02 13,862 +0.50(+0.27%)
Nov 26, 2021 182.24 182.38 181.12 181.52 10,463 -2.46(-1.34%)
Nov 24, 2021 184.74 184.74 183.48 183.98 32,496 -1.19(-0.65%)
Nov 23, 2021 183.69 185.17 183.64 185.17 20,471 +1.41(+0.77%)
Nov 22, 2021 182.64 184.99 182.64 183.76 6,196 +1.26(+0.69%)
Nov 19, 2021 183.79 183.79 182.49 182.50 6,939 -1.21(-0.66%)
Nov 18, 2021 184.14 183.75 183.75 183.72 10,352 -0.63(-0.34%)
Nov 17, 2021 184.21 184.52 184.19 184.34 7,389 -0.47(-0.25%)
Nov 16, 2021 185.78 186.32 184.66 184.81 11,312 -1.06(-0.57%)
Nov 15, 2021 185.48 186.06 185.18 185.87 12,659 +0.85(+0.46%)
Nov 12, 2021 185.45 185.86 184.87 185.02 7,771 +0.02(+0.01%)
Nov 11, 2021 185.17 185.17 184.58 185.00 8,786 -0.10(-0.06%)
Nov 10, 2021 184.76 185.10 21,661 +0.89(+0.48%)
Nov 09, 2021 183.46 184.57 183.46 184.22 7,624 +0.35(+0.19%)
Nov 08, 2021 185.57 185.57 183.32 183.87 13,250 -1.60(-0.86%)
Nov 05, 2021 184.76 185.74 184.76 185.47 10,408 +1.16(+0.63%)
Nov 04, 2021 183.61 184.31 183.61 184.31 7,540 -0.35(-0.19%)
Nov 03, 2021 182.28 184.66 182.28 184.66 12,615 +2.58(+1.42%)
Nov 02, 2021 181.32 182.32 181.27 182.08 14,431 +0.98(+0.54%)
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.