US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 196.88 200.40 195.55 200.37 55,752 +3.66(+1.86%)
Nov 29, 2022 197.20 197.20 195.72 196.71 41,930 -0.62(-0.31%)
Nov 28, 2022 197.51 198.41 197.01 197.33 41,977 -0.89(-0.45%)
Nov 25, 2022 198.04 198.23 197.69 198.22 13,919 +0.54(+0.27%)
Nov 23, 2022 197.55 198.19 197.12 197.69 54,746 +0.50(+0.25%)
Nov 22, 2022 196.87 197.28 196.45 197.19 64,068 +1.52(+0.78%)
Nov 21, 2022 193.43 195.77 193.41 195.66 81,298 +2.37(+1.22%)
Nov 18, 2022 192.71 193.53 192.20 193.30 63,676 +1.97(+1.03%)
Nov 17, 2022 190.26 191.34 189.98 191.33 60,899 -0.12(-0.07%)
Nov 16, 2022 190.60 192.32 190.60 191.45 46,885 +1.14(+0.60%)
Nov 15, 2022 192.08 192.08 188.87 190.31 59,951 +0.23(+0.12%)
Nov 14, 2022 190.90 193.03 190.07 190.07 58,717 -0.72(-0.38%)
Nov 11, 2022 192.32 192.49 187.95 190.80 98,208 -1.19(-0.62%)
Nov 10, 2022 192.18 192.43 189.05 191.99 69,703 +3.32(+1.76%)
Nov 09, 2022 190.38 191.39 188.49 188.67 49,073 -2.20(-1.15%)
Nov 08, 2022 190.80 191.81 189.09 190.87 51,294 +0.56(+0.29%)
Nov 07, 2022 189.05 190.61 189.05 190.32 58,031 +1.87(+0.99%)
Nov 04, 2022 188.33 189.47 186.21 188.45 71,493 +1.97(+1.06%)
Nov 03, 2022 185.75 187.27 184.46 186.48 133,287 -0.51(-0.27%)
Nov 02, 2022 189.65 186.99 186.99 143,814 -2.24(-1.18%)
Nov 01, 2022 190.11 190.84 188.54 189.23 117,658 -0.75(-0.39%)
Oct 31, 2022 190.15 190.93 189.42 189.98 86,077 -0.74(-0.39%)
Oct 28, 2022 187.13 190.86 187.06 190.72 108,040 +3.87(+2.07%)
Oct 27, 2022 186.89 187.95 186.61 186.85 112,828 +0.46(+0.25%)
Oct 26, 2022 185.71 187.46 185.11 186.39 44,650 +1.48(+0.80%)
Oct 25, 2022 183.00 185.08 182.40 184.91 47,930 +2.17(+1.19%)
Oct 24, 2022 181.05 182.99 180.91 182.74 66,489 +2.99(+1.66%)
Oct 21, 2022 176.95 180.15 176.62 179.74 71,310 +2.72(+1.54%)
Oct 20, 2022 179.60 179.60 176.91 177.02 50,315 -2.30(-1.28%)
Oct 19, 2022 180.25 181.10 178.61 179.32 49,885 -0.58(-0.32%)
Oct 18, 2022 180.18 181.14 178.94 179.90 72,643 +2.04(+1.15%)
Oct 17, 2022 177.91 178.54 177.29 177.86 76,349 +2.00(+1.14%)
Oct 14, 2022 180.27 180.27 175.57 175.86 105,976 -3.36(-1.87%)
Oct 13, 2022 173.53 179.63 173.22 179.21 193,058 +3.66(+2.09%)
Oct 12, 2022 175.89 177.18 175.53 175.55 79,408 +1.03(+0.59%)
Oct 11, 2022 173.07 176.04 173.07 174.52 201,375 +1.31(+0.76%)
Oct 10, 2022 172.71 173.89 171.90 173.21 93,342 +0.72(+0.42%)
Oct 07, 2022 174.65 174.65 171.74 172.49 534,437 -2.79(-1.59%)
Oct 06, 2022 177.78 178.02 174.96 175.28 115,669 -3.15(-1.76%)
Oct 05, 2022 178.52 179.19 176.49 178.43 102,571 -0.83(-0.46%)
Oct 04, 2022 177.69 179.51 177.59 179.25 108,219 +3.13(+1.78%)
Oct 03, 2022 174.31 176.64 173.65 176.13 139,646 +3.13(+1.81%)
Sep 30, 2022 176.19 176.19 172.90 173.00 139,515 -2.99(-1.70%)
Sep 29, 2022 178.08 178.77 174.89 175.99 98,633 -2.88(-1.61%)
Sep 28, 2022 177.61 179.54 176.25 178.87 139,842 +2.03(+1.15%)
Sep 27, 2022 180.82 181.66 176.45 176.84 93,442 -3.11(-1.73%)
Sep 26, 2022 180.56 181.61 179.27 179.94 107,585 -0.87(-0.48%)
Sep 23, 2022 182.41 182.41 178.68 180.82 112,928 -2.69(-1.47%)
Sep 22, 2022 183.69 184.56 183.10 183.51 103,946 +0.07(+0.04%)
Sep 21, 2022 185.22 186.57 183.44 183.45 56,922 -0.93(-0.50%)
Sep 20, 2022 184.42 184.72 182.98 184.37 56,629 -0.85(-0.46%)
Sep 19, 2022 183.42 185.22 183.19 185.22 108,006 +1.31(+0.71%)
Sep 16, 2022 182.58 184.17 182.58 183.91 46,182 +0.40(+0.22%)
Sep 15, 2022 184.80 184.80 183.03 183.51 70,942 -1.29(-0.70%)
Sep 14, 2022 185.61 185.72 183.83 184.80 67,087 +0.04(+0.02%)
Sep 13, 2022 189.00 189.32 184.36 184.76 50,141 -5.89(-3.09%)
Sep 12, 2022 190.62 191.25 190.13 190.66 113,006 +0.46(+0.24%)
Sep 09, 2022 189.26 191.34 188.34 190.20 33,558 +1.61(+0.86%)
Sep 08, 2022 188.10 189.00 186.39 188.59 105,579 -0.13(-0.07%)
Sep 07, 2022 185.68 188.93 185.68 188.72 123,704 +3.22(+1.74%)
Sep 06, 2022 187.25 188.14 185.27 185.50 102,073 -1.48(-0.79%)
Sep 02, 2022 190.47 191.16 186.30 186.98 69,972 -2.31(-1.22%)
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.