US Consumer Goods Ishares ETF (NY: IYK )

71.04 -0.41 (-0.57%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 68.53 68.57 66.98 67.06 300,270 -1.73(-2.52%)
Apr 28, 2022 68.10 68.87 67.70 68.79 292,826 +0.84(+1.23%)
Apr 27, 2022 67.81 68.66 67.60 67.96 360,823 +0.27(+0.40%)
Apr 26, 2022 68.50 68.76 67.68 67.69 230,812 -0.86(-1.25%)
Apr 25, 2022 68.38 68.72 67.33 68.54 388,105 +0.29(+0.42%)
Apr 22, 2022 69.35 69.41 68.21 68.25 570,357 -1.10(-1.58%)
Apr 21, 2022 69.43 70.00 69.29 69.35 363,057 +0.05(+0.07%)
Apr 20, 2022 68.52 69.44 68.52 69.30 354,025 +1.06(+1.56%)
Apr 19, 2022 67.45 68.32 67.44 68.24 207,161 +0.81(+1.20%)
Apr 18, 2022 67.79 67.99 67.23 67.43 294,150 -0.44(-0.65%)
Apr 14, 2022 68.08 68.34 67.87 67.87 192,729 -0.03(-0.04%)
Apr 13, 2022 67.60 67.97 67.54 67.89 202,170 +0.24(+0.36%)
Apr 12, 2022 67.72 68.02 67.43 67.65 343,181 +0.07(+0.11%)
Apr 11, 2022 67.75 68.06 67.51 67.58 578,687 -0.06(-0.08%)
Apr 08, 2022 67.32 67.85 67.17 67.63 321,109 +0.54(+0.80%)
Apr 07, 2022 66.59 67.27 66.43 67.09 150,024 +0.61(+0.92%)
Apr 06, 2022 65.62 66.53 65.56 66.48 274,757 +0.83(+1.27%)
Apr 05, 2022 65.38 66.30 65.38 65.65 268,317 +0.01(+0.02%)
Apr 04, 2022 65.79 65.79 64.87 65.64 224,565 -0.31(-0.46%)
Apr 01, 2022 65.22 65.95 65.05 65.94 135,287 +0.83(+1.27%)
Mar 31, 2022 65.32 65.51 65.09 65.12 164,951 -0.19(-0.30%)
Mar 30, 2022 65.19 65.36 64.86 65.31 217,128 -0.08(-0.13%)
Mar 29, 2022 65.47 65.50 64.85 65.40 264,513 +0.39(+0.60%)
Mar 28, 2022 65.00 65.02 64.56 65.01 234,102 -0.00(-0.01%)
Mar 25, 2022 64.42 65.01 64.42 65.01 136,161 +0.66(+1.03%)
Mar 24, 2022 63.99 64.35 63.90 64.35 59,041 +0.34(+0.53%)
Mar 23, 2022 64.56 64.71 63.97 64.01 166,541 -0.40(-0.61%)
Mar 22, 2022 64.37 64.54 63.99 64.40 79,321 +0.34(+0.54%)
Mar 21, 2022 63.94 64.44 63.70 64.06 153,261 +0.31(+0.49%)
Mar 18, 2022 63.73 63.81 63.29 63.74 324,026 +0.00(+0.01%)
Mar 17, 2022 63.33 63.85 63.09 63.74 135,704 +0.45(+0.71%)
Mar 16, 2022 63.46 63.52 62.50 63.29 143,909 +0.03(+0.05%)
Mar 15, 2022 62.38 63.35 62.38 63.26 987,688 +1.30(+2.10%)
Mar 14, 2022 61.88 62.41 61.46 61.96 211,156 +0.48(+0.78%)
Mar 11, 2022 62.50 62.67 61.44 61.49 89,853 -0.68(-1.10%)
Mar 10, 2022 62.34 61.65 62.17 262,214 -0.68(-1.08%)
Mar 09, 2022 63.24 63.38 62.67 62.85 191,039 +0.45(+0.72%)
Mar 08, 2022 64.20 64.29 62.35 62.40 326,285 -1.83(-2.85%)
Mar 07, 2022 65.31 65.31 64.12 64.23 197,676 -1.31(-2.00%)
Mar 04, 2022 64.80 65.57 64.50 65.54 201,195 +0.13(+0.20%)
Mar 03, 2022 65.24 65.82 65.18 65.41 124,137 +0.45(+0.69%)
Mar 02, 2022 64.30 65.30 64.30 64.96 257,146 +0.70(+1.09%)
Mar 01, 2022 64.63 64.92 63.90 64.26 142,655 -0.49(-0.75%)
Feb 28, 2022 64.73 64.88 64.01 64.75 214,934 -0.82(-1.25%)
Feb 25, 2022 63.71 65.62 64.70 65.57 289,603 +2.14(+3.37%)
Feb 24, 2022 63.88 64.02 62.31 63.44 1,281,125 -1.35(-2.08%)
Feb 23, 2022 65.54 65.54 64.74 64.79 302,507 -0.39(-0.59%)
Feb 22, 2022 65.73 65.73 64.81 65.17 592,265 -0.42(-0.64%)
Feb 18, 2022 65.59 0 +0.05(+0.07%)
Feb 17, 2022 65.06 65.69 64.85 65.54 129,797 +0.28(+0.43%)
Feb 16, 2022 64.98 65.46 64.77 65.26 108,787 +0.28(+0.43%)
Feb 15, 2022 65.34 65.64 64.76 64.98 110,737 +0.02(+0.02%)
Feb 14, 2022 65.26 65.26 64.14 64.96 141,059 -0.17(-0.25%)
Feb 11, 2022 65.27 65.60 64.95 65.13 347,317 +0.00(+0.01%)
Feb 10, 2022 65.31 65.87 64.92 65.12 626,392 -0.55(-0.84%)
Feb 09, 2022 66.00 66.06 65.58 65.68 154,721 -0.21(-0.32%)
Feb 08, 2022 65.59 66.01 65.53 65.89 158,126 +0.36(+0.55%)
Feb 07, 2022 65.51 65.83 65.08 65.53 148,288 +0.21(+0.33%)
Feb 04, 2022 65.63 65.94 64.94 65.32 313,020 -0.77(-1.17%)
Feb 03, 2022 65.89 66.44 66.09 408,651 +0.04(+0.06%)
Feb 02, 2022 65.40 66.10 65.40 66.05 329,893 +0.69(+1.06%)
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.