US Consumer Goods Ishares ETF (NY: IYK )

185.41 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 176.98 177.45 176.50 176.99 12,871 +0.88(+0.50%)
Mar 30, 2021 175.08 176.25 174.01 176.11 15,422 +0.39(+0.22%)
Mar 29, 2021 175.01 175.90 174.25 175.72 31,698 +0.15(+0.09%)
Mar 26, 2021 174.13 175.62 173.07 175.57 21,800 +2.12(+1.22%)
Mar 25, 2021 170.47 173.69 170.16 173.45 65,982 +1.01(+0.59%)
Mar 24, 2021 175.00 175.13 172.42 172.44 16,257 -2.27(-1.30%)
Mar 23, 2021 176.05 176.39 174.30 174.71 14,707 -1.40(-0.79%)
Mar 22, 2021 175.27 176.96 175.27 176.11 22,531 +1.78(+1.02%)
Mar 19, 2021 174.30 174.62 172.86 174.33 19,000 +0.27(+0.16%)
Mar 18, 2021 176.49 176.49 173.94 174.06 29,448 -3.35(-1.89%)
Mar 17, 2021 174.47 177.54 174.47 177.41 32,884 +1.71(+0.97%)
Mar 16, 2021 177.77 177.86 175.69 175.70 12,667 -1.91(-1.07%)
Mar 15, 2021 176.13 177.61 175.65 177.61 19,327 +1.96(+1.12%)
Mar 12, 2021 174.41 175.77 174.13 175.65 15,000 +0.27(+0.15%)
Mar 11, 2021 175.42 175.91 174.50 175.38 40,234 +1.68(+0.97%)
Mar 10, 2021 174.28 174.78 173.00 173.70 20,913 +1.39(+0.81%)
Mar 09, 2021 170.33 173.34 170.30 172.31 23,708 +4.88(+2.91%)
Mar 08, 2021 168.29 169.84 167.27 167.43 30,743 -0.52(-0.31%)
Mar 05, 2021 167.06 168.18 163.04 167.95 21,700 +2.55(+1.54%)
Mar 04, 2021 168.32 169.47 163.71 165.40 34,456 -2.88(-1.71%)
Mar 03, 2021 170.93 171.30 168.24 168.28 26,054 -2.83(-1.65%)
Mar 02, 2021 172.26 172.51 171.11 171.11 56,927 -1.15(-0.67%)
Mar 01, 2021 169.99 172.84 169.99 172.26 308,778 +4.15(+2.47%)
Feb 26, 2021 171.24 171.24 167.67 168.11 63,400 -1.90(-1.12%)
Feb 25, 2021 173.56 174.66 169.02 170.01 28,054 -4.63(-2.65%)
Feb 24, 2021 172.23 174.97 171.99 174.64 78,695 +2.42(+1.41%)
Feb 23, 2021 170.27 173.23 168.50 172.22 34,451 -0.58(-0.34%)
Feb 22, 2021 175.08 175.30 172.80 172.80 27,909 -3.70(-2.10%)
Feb 19, 2021 178.32 178.32 176.24 176.50 18,600 -1.36(-0.76%)
Feb 18, 2021 176.84 178.34 176.58 177.86 26,889 -0.07(-0.04%)
Feb 17, 2021 176.67 178.08 175.94 177.93 26,194 +0.03(+0.02%)
Feb 16, 2021 180.02 180.10 177.70 177.90 33,867 -1.56(-0.87%)
Feb 12, 2021 178.76 179.46 177.71 179.46 12,100 +0.34(+0.19%)
Feb 11, 2021 179.93 180.35 178.31 179.12 11,247 +0.08(+0.04%)
Feb 10, 2021 181.52 182.09 178.38 179.04 43,530 -1.96(-1.08%)
Feb 09, 2021 181.98 182.03 180.76 181.00 39,078 -0.87(-0.48%)
Feb 08, 2021 182.11 182.13 180.90 181.87 34,540 +1.39(+0.77%)
Feb 05, 2021 179.98 181.10 179.44 180.48 82,000 +2.11(+1.18%)
Feb 04, 2021 177.97 178.39 177.22 178.37 24,914 +0.83(+0.47%)
Feb 03, 2021 178.57 178.57 176.47 177.54 109,649 -0.68(-0.38%)
Feb 02, 2021 176.67 179.04 176.67 178.22 21,556 +2.79(+1.59%)
Feb 01, 2021 173.99 175.45 172.71 175.43 29,261 +3.23(+1.87%)
Jan 29, 2021 175.88 175.88 171.69 172.20 94,300 -4.13(-2.34%)
Jan 28, 2021 175.01 177.60 173.77 176.33 27,498 -0.20(-0.11%)
Jan 27, 2021 178.51 179.61 176.25 176.53 32,221 -3.80(-2.11%)
Jan 26, 2021 180.85 180.85 179.60 180.33 11,628 +0.00(+0.00%)
Jan 25, 2021 178.59 180.94 177.99 180.33 22,013 +2.25(+1.26%)
Jan 22, 2021 177.79 178.27 177.01 178.08 63,800 -0.54(-0.30%)
Jan 21, 2021 179.25 179.25 178.57 178.62 15,653 -0.32(-0.18%)
Jan 20, 2021 178.87 179.16 177.76 178.94 11,481 +1.40(+0.79%)
Jan 19, 2021 177.66 177.71 177.08 177.54 16,149 +1.11(+0.63%)
Jan 15, 2021 178.00 178.00 176.26 176.43 17,500 -1.72(-0.97%)
Jan 14, 2021 178.29 179.27 177.95 178.15 22,854 -0.70(-0.39%)
Jan 13, 2021 178.69 179.20 178.28 178.85 23,167 +0.05(+0.03%)
Jan 12, 2021 177.96 179.71 177.96 178.80 15,010 +1.75(+0.99%)
Jan 11, 2021 178.99 179.16 176.82 177.05 21,248 -4.01(-2.21%)
Jan 08, 2021 179.95 181.06 178.32 181.06 22,100 +3.33(+1.87%)
Jan 07, 2021 176.18 177.79 175.81 177.73 20,229 +3.45(+1.98%)
Jan 06, 2021 173.80 175.69 173.80 174.28 63,144 +1.23(+0.71%)
Jan 05, 2021 171.40 173.37 171.40 173.05 46,762 +1.05(+0.61%)
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.