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 (%)
Oct 31, 2022 64.47 64.73 64.22 64.41 253,893 -0.25(-0.39%)
Oct 28, 2022 63.44 64.71 63.42 64.66 318,675 +1.31(+2.07%)
Oct 27, 2022 63.36 63.72 63.27 63.35 332,797 +0.16(+0.25%)
Oct 26, 2022 62.96 63.55 62.76 63.19 131,702 +0.50(+0.80%)
Oct 25, 2022 62.04 62.75 61.84 62.69 141,375 +0.74(+1.19%)
Oct 24, 2022 61.38 62.04 61.33 61.95 196,116 +1.01(+1.66%)
Oct 21, 2022 59.99 61.08 59.88 60.94 210,336 +0.92(+1.54%)
Oct 20, 2022 60.89 60.89 59.98 60.02 148,408 -0.78(-1.28%)
Oct 19, 2022 61.11 61.40 60.55 60.79 147,142 -0.20(-0.32%)
Oct 18, 2022 61.09 61.41 60.66 60.99 214,267 +0.69(+1.15%)
Oct 17, 2022 60.32 60.53 60.11 60.30 225,201 +0.68(+1.14%)
Oct 14, 2022 61.12 61.12 59.52 59.62 312,586 -1.14(-1.87%)
Oct 13, 2022 58.83 60.90 58.73 60.76 569,444 +1.24(+2.09%)
Oct 12, 2022 59.63 60.07 59.51 59.52 234,221 +0.35(+0.59%)
Oct 11, 2022 58.67 59.68 58.67 59.17 593,975 +0.44(+0.76%)
Oct 10, 2022 58.55 58.96 58.28 58.72 275,321 +0.24(+0.42%)
Oct 07, 2022 59.21 59.21 58.22 58.48 1,576,370 -0.95(-1.59%)
Oct 06, 2022 60.27 60.35 59.32 59.43 341,177 -1.07(-1.76%)
Oct 05, 2022 60.52 60.75 59.84 60.49 302,545 -0.28(-0.46%)
Oct 04, 2022 60.24 60.86 60.21 60.77 319,202 +1.06(+1.78%)
Oct 03, 2022 59.10 59.88 58.87 59.71 411,898 +1.06(+1.81%)
Sep 30, 2022 59.73 59.73 58.62 58.65 411,512 -1.01(-1.70%)
Sep 29, 2022 60.37 60.61 59.29 59.67 290,927 -0.98(-1.61%)
Sep 28, 2022 60.21 60.87 59.75 60.64 412,478 +0.69(+1.15%)
Sep 27, 2022 61.30 61.59 59.82 59.95 275,616 -1.05(-1.73%)
Sep 26, 2022 61.22 61.57 60.78 61.01 317,332 -0.59(-0.95%)
Sep 23, 2022 62.13 62.13 60.86 61.59 331,527 -0.92(-1.47%)
Sep 22, 2022 62.57 62.87 62.37 62.51 305,158 +0.02(+0.04%)
Sep 21, 2022 63.09 63.55 62.48 62.49 167,108 -0.32(-0.50%)
Sep 20, 2022 62.82 62.92 62.33 62.80 166,247 -0.29(-0.46%)
Sep 19, 2022 62.48 63.09 62.40 63.09 317,076 +0.45(+0.71%)
Sep 16, 2022 62.19 62.73 62.19 62.65 135,579 +0.14(+0.22%)
Sep 15, 2022 62.95 62.95 62.35 62.51 208,268 -0.44(-0.70%)
Sep 14, 2022 63.23 63.26 62.62 62.95 196,949 +0.01(+0.02%)
Sep 13, 2022 64.38 64.49 62.80 62.94 147,202 -2.01(-3.09%)
Sep 12, 2022 64.93 65.15 64.77 64.94 331,754 +0.16(+0.24%)
Sep 09, 2022 64.47 65.18 64.15 64.79 98,519 +0.55(+0.86%)
Sep 08, 2022 64.07 64.38 63.49 64.24 309,953 -0.05(-0.07%)
Sep 07, 2022 63.25 64.36 63.25 64.28 363,163 +1.10(+1.74%)
Sep 06, 2022 63.78 64.09 63.11 63.19 299,660 -0.50(-0.79%)
Sep 02, 2022 64.88 65.11 63.46 63.69 205,419 -0.79(-1.22%)
Sep 01, 2022 63.91 64.48 63.57 64.48 213,640 +0.39(+0.61%)
Aug 31, 2022 64.60 64.77 64.06 64.09 178,131 -0.32(-0.50%)
Aug 30, 2022 65.26 65.26 64.32 64.41 131,363 -0.71(-1.09%)
Aug 29, 2022 64.92 65.44 64.62 65.12 208,173 -0.07(-0.11%)
Aug 26, 2022 66.80 66.80 65.15 65.19 99,478 -1.43(-2.14%)
Aug 25, 2022 66.40 66.62 66.14 66.62 66,462 +0.22(+0.33%)
Aug 24, 2022 66.29 66.50 66.11 66.40 69,013 +0.15(+0.23%)
Aug 23, 2022 66.37 66.37 66.09 66.24 171,899 -0.32(-0.47%)
Aug 22, 2022 67.02 67.02 66.44 66.56 121,147 -0.67(-1.00%)
Aug 19, 2022 67.12 67.44 67.06 67.23 85,992 +0.01(+0.01%)
Aug 18, 2022 67.16 67.33 66.84 67.22 334,643 +0.09(+0.13%)
Aug 17, 2022 67.24 67.36 67.04 67.13 202,705 -0.31(-0.46%)
Aug 16, 2022 66.90 67.60 66.90 67.44 659,108 +0.51(+0.76%)
Aug 15, 2022 66.18 66.97 66.18 66.93 212,669 +0.66(+1.00%)
Aug 12, 2022 66.05 66.28 65.73 66.27 248,644 +0.57(+0.87%)
Aug 11, 2022 66.05 66.34 65.56 65.70 353,734 -0.07(-0.10%)
Aug 10, 2022 65.87 65.87 65.51 65.76 162,083 +0.49(+0.75%)
Aug 09, 2022 65.34 65.54 65.20 65.28 88,469 +0.05(+0.07%)
Aug 08, 2022 65.38 65.69 65.10 65.23 119,463 -0.02(-0.02%)
Aug 05, 2022 65.03 65.29 64.72 65.24 200,428 +0.04(+0.06%)
Aug 04, 2022 65.44 65.66 65.05 65.20 278,584 -0.30(-0.46%)
Aug 03, 2022 64.96 65.61 64.82 65.51 180,055 +0.59(+0.91%)
Aug 02, 2022 65.34 65.47 64.83 64.91 309,707 -0.52(-0.80%)
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.