US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 191.27 191.84 190.59 190.68 56,331 -0.57(-0.30%)
Mar 30, 2022 190.89 191.38 189.94 191.25 74,150 -0.25(-0.13%)
Mar 29, 2022 191.71 191.81 189.88 191.50 90,332 +1.14(+0.60%)
Mar 28, 2022 190.35 190.41 189.05 190.36 79,946 -0.01(-0.01%)
Mar 25, 2022 188.63 190.37 188.63 190.37 46,499 +1.94(+1.03%)
Mar 24, 2022 187.37 188.43 187.12 188.43 20,162 +1.48(+0.79%)
Mar 23, 2022 188.56 188.98 186.83 186.94 57,022 -1.16(-0.62%)
Mar 22, 2022 187.99 188.49 186.88 188.10 27,159 +1.01(+0.54%)
Mar 21, 2022 186.74 188.20 186.03 187.09 52,475 +0.92(+0.49%)
Mar 18, 2022 186.14 186.36 184.85 186.17 110,945 +0.01(+0.01%)
Mar 17, 2022 184.96 186.49 184.25 186.16 46,464 +1.31(+0.71%)
Mar 16, 2022 185.34 185.51 182.54 184.86 49,274 +0.09(+0.05%)
Mar 15, 2022 182.17 185.03 182.17 184.76 338,180 +3.79(+2.09%)
Mar 14, 2022 180.71 182.27 179.50 180.97 72,299 +1.39(+0.78%)
Mar 11, 2022 182.54 183.03 179.45 179.58 30,765 -1.99(-1.10%)
Mar 10, 2022 182.06 180.07 181.57 89,781 -1.98(-1.08%)
Mar 09, 2022 184.69 185.09 183.05 183.55 65,411 +1.31(+0.72%)
Mar 08, 2022 187.50 187.77 182.10 182.24 111,718 -5.35(-2.85%)
Mar 07, 2022 190.73 190.73 187.28 187.59 67,683 -3.83(-2.00%)
Mar 04, 2022 189.25 191.51 188.39 191.43 68,888 +0.39(+0.20%)
Mar 03, 2022 190.54 192.23 190.35 191.04 42,504 +1.31(+0.69%)
Mar 02, 2022 187.79 190.72 187.79 189.73 88,045 +2.04(+1.09%)
Mar 01, 2022 188.77 189.61 186.64 187.69 48,844 -1.42(-0.75%)
Feb 28, 2022 189.05 189.48 186.95 189.11 73,592 -2.40(-1.25%)
Feb 25, 2022 186.07 191.64 188.97 191.51 99,158 +6.24(+3.37%)
Feb 24, 2022 186.58 186.98 181.99 185.27 438,651 -3.94(-2.08%)
Feb 23, 2022 191.41 191.41 189.07 189.22 103,577 -1.13(-0.59%)
Feb 22, 2022 191.97 191.97 189.27 190.34 202,788 -1.22(-0.64%)
Feb 18, 2022 191.57 0 +0.14(+0.07%)
Feb 17, 2022 190.00 191.85 189.39 191.43 44,442 +0.83(+0.43%)
Feb 16, 2022 189.78 191.19 189.16 190.60 37,248 +0.82(+0.43%)
Feb 15, 2022 190.83 191.70 189.13 189.78 37,916 +0.05(+0.03%)
Feb 14, 2022 190.59 190.59 187.34 189.73 48,298 -0.48(-0.25%)
Feb 11, 2022 190.62 191.59 189.68 190.21 118,919 +0.01(+0.01%)
Feb 10, 2022 190.74 192.38 189.61 190.20 214,473 -1.62(-0.84%)
Feb 09, 2022 192.76 192.94 191.54 191.82 52,975 -0.62(-0.32%)
Feb 08, 2022 191.55 192.78 191.38 192.44 54,141 +1.05(+0.55%)
Feb 07, 2022 191.33 192.25 190.07 191.39 50,773 +0.63(+0.33%)
Feb 04, 2022 191.68 192.58 189.65 190.76 107,176 -2.26(-1.17%)
Feb 03, 2022 192.44 194.04 193.02 139,920 +0.12(+0.06%)
Feb 02, 2022 191.02 193.06 191.02 192.89 112,953 +2.02(+1.06%)
Feb 01, 2022 191.29 191.57 189.09 190.88 221,781 -0.42(-0.22%)
Jan 31, 2022 190.01 191.32 191.29 38,977 +0.07(+0.03%)
Jan 28, 2022 188.03 191.25 187.04 191.23 76,391 +2.10(+1.11%)
Jan 27, 2022 188.65 191.48 188.53 189.12 43,874 +1.55(+0.82%)
Jan 26, 2022 187.97 189.96 186.74 187.58 74,668 -1.57(-0.83%)
Jan 25, 2022 189.25 189.74 186.46 189.15 62,567 -1.56(-0.82%)
Jan 24, 2022 190.62 191.77 186.68 190.71 76,461 -0.72(-0.38%)
Jan 21, 2022 191.54 193.53 191.03 191.43 205,324 -0.10(-0.05%)
Jan 20, 2022 192.49 193.53 191.31 191.54 26,317 -0.64(-0.33%)
Jan 19, 2022 191.51 193.57 191.41 192.17 68,774 +0.83(+0.44%)
Jan 18, 2022 192.80 192.87 190.85 191.34 53,906 -2.67(-1.38%)
Jan 14, 2022 194.01 0 +1.38(+0.71%)
Jan 13, 2022 192.05 192.90 191.72 192.64 57,057 +0.78(+0.40%)
Jan 12, 2022 192.21 192.21 190.95 191.86 20,420 -0.02(-0.01%)
Jan 11, 2022 192.08 192.08 189.97 191.88 26,262 -0.09(-0.05%)
Jan 10, 2022 192.43 192.71 191.39 191.97 31,299 -0.52(-0.27%)
Jan 07, 2022 191.55 193.04 191.16 192.50 33,604 +1.31(+0.68%)
Jan 06, 2022 192.35 192.94 191.14 191.19 24,275 -0.59(-0.31%)
Jan 05, 2022 190.81 193.38 190.81 191.78 20,354 +0.36(+0.19%)
Jan 04, 2022 189.87 192.08 189.87 191.41 32,719 +1.59(+0.84%)
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.