US Consumer Goods Ishares ETF (NY: IYK )

71.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 67.64 67.64 67.25 67.38 281,650 -0.29(-0.43%)
May 05, 2023 67.21 67.75 67.18 67.67 162,655 +0.60(+0.89%)
May 04, 2023 67.32 67.47 66.89 67.07 159,421 -0.28(-0.42%)
May 03, 2023 67.72 67.92 67.36 67.36 274,037 -0.39(-0.58%)
May 02, 2023 67.77 67.77 67.00 67.75 161,146 -0.23(-0.33%)
May 01, 2023 67.75 68.20 67.75 67.98 399,925 +0.16(+0.24%)
Apr 28, 2023 67.49 67.83 67.49 67.82 87,209 +0.39(+0.58%)
Apr 27, 2023 66.62 67.42 66.62 67.42 195,305 +0.73(+1.09%)
Apr 26, 2023 66.85 67.03 66.64 66.69 177,354 -0.43(-0.63%)
Apr 25, 2023 66.86 67.46 66.86 67.12 96,227 +0.19(+0.28%)
Apr 24, 2023 66.78 67.05 66.74 66.93 144,505 +0.19(+0.29%)
Apr 21, 2023 66.70 66.97 66.57 66.74 96,774 +0.46(+0.70%)
Apr 20, 2023 66.00 66.31 65.98 66.28 138,290 -0.02(-0.03%)
Apr 19, 2023 66.44 66.44 66.21 66.30 116,952 -0.14(-0.22%)
Apr 18, 2023 66.31 66.49 66.01 66.44 106,846 +0.15(+0.22%)
Apr 17, 2023 65.91 66.29 65.91 66.29 65,914 +0.41(+0.62%)
Apr 14, 2023 66.16 66.24 65.67 65.89 84,509 -0.34(-0.51%)
Apr 13, 2023 65.93 66.24 65.60 66.23 117,407 +0.33(+0.51%)
Apr 12, 2023 66.11 66.28 65.82 65.89 100,008 -0.17(-0.26%)
Apr 11, 2023 65.96 66.22 65.96 66.06 137,649 +0.14(+0.21%)
Apr 10, 2023 65.88 65.92 65.48 65.92 101,859 -0.19(-0.28%)
Apr 06, 2023 66.13 66.37 65.93 66.11 266,826 +0.09(+0.14%)
Apr 05, 2023 65.67 66.13 65.67 66.02 200,842 +0.49(+0.75%)
Apr 04, 2023 65.72 65.89 65.36 65.52 281,174 -0.13(-0.20%)
Apr 03, 2023 65.29 65.83 65.11 65.66 225,167 +0.42(+0.64%)
Mar 31, 2023 65.02 65.24 64.97 65.24 87,108 +0.40(+0.61%)
Mar 30, 2023 64.84 64.95 64.61 64.84 138,220 +0.20(+0.30%)
Mar 29, 2023 64.60 64.72 64.48 64.64 94,972 +0.43(+0.67%)
Mar 28, 2023 63.97 64.51 63.97 64.22 223,539 +0.24(+0.37%)
Mar 27, 2023 63.84 64.21 63.84 63.98 123,310 +0.39(+0.61%)
Mar 24, 2023 62.49 63.60 62.49 63.59 134,931 +1.09(+1.74%)
Mar 23, 2023 62.92 63.15 62.29 62.50 211,644 -0.57(-0.91%)
Mar 22, 2023 63.68 64.03 63.05 63.07 185,851 -0.59(-0.92%)
Mar 21, 2023 63.77 63.89 63.23 63.66 165,942 -0.00(-0.00%)
Mar 20, 2023 62.97 63.71 62.97 63.66 275,069 +0.93(+1.48%)
Mar 17, 2023 63.17 63.17 62.50 62.73 151,494 -0.56(-0.89%)
Mar 16, 2023 63.08 63.29 62.82 63.29 277,449 +0.07(+0.10%)
Mar 15, 2023 62.34 63.23 62.34 63.23 254,928 +0.32(+0.51%)
Mar 14, 2023 62.72 62.97 62.34 62.90 298,672 +0.42(+0.67%)
Mar 13, 2023 62.13 63.45 62.13 62.48 488,805 +0.22(+0.36%)
Mar 10, 2023 62.56 62.83 62.07 62.26 202,046 -0.22(-0.35%)
Mar 09, 2023 63.36 63.36 62.30 62.48 185,468 -0.66(-1.04%)
Mar 08, 2023 63.00 63.21 62.83 63.13 117,699 +0.01(+0.01%)
Mar 07, 2023 63.87 63.87 62.95 63.13 94,656 -0.76(-1.19%)
Mar 06, 2023 63.59 63.95 63.52 63.89 243,685 +0.19(+0.30%)
Mar 03, 2023 63.71 63.81 63.23 63.70 89,028 +0.17(+0.26%)
Mar 02, 2023 62.71 63.65 62.71 63.53 119,308 +0.74(+1.18%)
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.