US Consumer Goods Ishares ETF (NY: IYK )

194.33 +0.99 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 198.93 200.54 198.93 200.18 5,983 +1.07(+0.54%)
Dec 30, 2021 199.82 200.13 199.11 199.11 11,745 -0.34(-0.17%)
Dec 29, 2021 198.57 199.92 198.57 199.45 16,503 +0.95(+0.48%)
Dec 28, 2021 196.93 198.67 196.93 198.50 15,475 +1.12(+0.57%)
Dec 27, 2021 195.76 197.38 195.76 197.38 15,045 +1.78(+0.91%)
Dec 23, 2021 195.35 196.06 195.35 195.60 19,952 +0.51(+0.26%)
Dec 22, 2021 194.25 195.09 193.22 195.09 13,463 +1.03(+0.53%)
Dec 21, 2021 193.99 194.43 193.55 194.06 61,185 +0.02(+0.01%)
Dec 20, 2021 192.96 194.04 192.48 194.04 16,661 -0.23(-0.12%)
Dec 17, 2021 196.48 196.82 194.20 194.27 21,468 -2.54(-1.29%)
Dec 16, 2021 194.82 197.04 194.77 196.81 15,369 +2.17(+1.11%)
Dec 15, 2021 193.05 194.70 193.05 194.64 20,471 +1.86(+0.96%)
Dec 14, 2021 193.12 193.35 192.40 192.78 11,841 -0.01(-0.00%)
Dec 13, 2021 190.53 193.20 190.38 192.79 19,371 +1.06(+0.55%)
Dec 10, 2021 190.17 191.73 190.17 191.73 17,058 +2.39(+1.26%)
Dec 09, 2021 188.04 189.84 188.04 189.34 8,383 +0.53(+0.28%)
Dec 08, 2021 188.84 189.14 187.35 188.81 6,136 -0.02(-0.01%)
Dec 07, 2021 188.94 189.88 188.69 188.83 13,527 +0.14(+0.07%)
Dec 06, 2021 186.54 189.44 186.54 188.69 11,472 +3.30(+1.78%)
Dec 03, 2021 183.92 185.39 183.92 185.39 12,485 +2.33(+1.27%)
Dec 02, 2021 180.83 184.18 180.83 183.06 9,672 +2.48(+1.37%)
Dec 01, 2021 182.00 183.97 180.55 180.58 14,028 -0.25(-0.14%)
Nov 30, 2021 185.27 185.27 180.70 180.83 10,312 -5.09(-2.74%)
Nov 29, 2021 185.88 186.75 185.40 185.92 13,572 +0.51(+0.28%)
Nov 26, 2021 186.14 186.29 185.00 185.41 10,244 -2.51(-1.34%)
Nov 24, 2021 188.70 188.70 187.41 187.92 31,815 -1.22(-0.65%)
Nov 23, 2021 187.63 189.14 187.57 189.14 20,042 +1.44(+0.77%)
Nov 22, 2021 186.55 188.95 186.55 187.70 6,067 +1.29(+0.69%)
Nov 19, 2021 187.73 187.73 186.40 186.41 6,794 -1.24(-0.66%)
Nov 18, 2021 188.08 187.69 187.69 187.65 10,135 -0.64(-0.34%)
Nov 17, 2021 188.16 188.47 188.13 188.29 7,235 -0.48(-0.25%)
Nov 16, 2021 189.76 190.31 188.62 188.77 11,075 -1.08(-0.57%)
Nov 15, 2021 189.45 190.05 189.15 189.85 12,394 +0.87(+0.46%)
Nov 12, 2021 189.42 189.84 188.83 188.98 7,609 +0.02(+0.01%)
Nov 11, 2021 189.14 189.14 188.53 188.96 8,602 -0.11(-0.06%)
Nov 10, 2021 188.72 189.07 21,207 +0.91(+0.48%)
Nov 09, 2021 187.39 188.52 187.39 188.16 7,465 +0.35(+0.19%)
Nov 08, 2021 189.55 189.55 187.25 187.81 12,973 -1.63(-0.86%)
Nov 05, 2021 188.72 189.72 188.72 189.44 10,190 +1.19(+0.63%)
Nov 04, 2021 187.54 188.26 187.54 188.26 7,382 -0.36(-0.19%)
Nov 03, 2021 186.18 188.62 186.18 188.62 12,351 +2.64(+1.42%)
Nov 02, 2021 185.20 186.23 185.15 185.98 14,129 +1.00(+0.54%)
Nov 01, 2021 184.86 185.42 184.74 184.98 9,163 +0.24(+0.13%)
Oct 29, 2021 184.61 185.16 184.10 184.74 9,482 -0.16(-0.09%)
Oct 28, 2021 183.88 184.91 183.88 184.90 13,735 +1.08(+0.59%)
Oct 27, 2021 185.81 185.81 183.70 183.82 32,704 -1.24(-0.67%)
Oct 26, 2021 184.56 185.29 185.06 23,346 +1.03(+0.56%)
Oct 25, 2021 184.52 184.52 183.50 184.03 20,903 -0.77(-0.42%)
Oct 22, 2021 183.72 184.98 183.72 184.80 8,295 +1.06(+0.58%)
Oct 21, 2021 184.78 184.78 183.58 183.74 10,238 -0.82(-0.44%)
Oct 20, 2021 183.28 184.94 183.28 184.56 13,267 +1.61(+0.88%)
Oct 19, 2021 182.76 182.95 181.96 182.95 8,583 -0.25(-0.14%)
Oct 18, 2021 184.43 184.43 182.66 183.20 19,383 -1.56(-0.84%)
Oct 15, 2021 185.92 185.92 184.49 184.76 7,677 -0.55(-0.30%)
Oct 14, 2021 184.04 185.67 183.99 185.31 6,138 +2.10(+1.15%)
Oct 13, 2021 182.70 183.38 181.51 183.21 36,558 +0.52(+0.29%)
Oct 12, 2021 182.46 183.61 182.34 182.69 9,712 +0.06(+0.03%)
Oct 11, 2021 182.67 183.56 182.58 182.63 8,090 +0.04(+0.02%)
Oct 08, 2021 182.81 183.18 182.47 182.59 9,410 -0.25(-0.14%)
Oct 07, 2021 183.14 184.06 182.72 182.84 12,184 +0.81(+0.44%)
Oct 06, 2021 179.36 182.03 179.29 182.03 12,386 +1.46(+0.81%)
Oct 05, 2021 180.37 181.27 180.03 180.57 42,532 +0.71(+0.39%)
Oct 04, 2021 179.88 181.39 178.88 179.86 17,916 -0.42(-0.23%)
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.