US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 185.96 187.09 185.02 186.23 333,615 -0.52(-0.28%)
Jun 29, 2022 186.06 187.43 185.80 186.74 33,941 +1.17(+0.63%)
Jun 28, 2022 188.18 189.33 185.24 185.58 65,619 -2.15(-1.14%)
Jun 27, 2022 188.18 188.39 187.27 187.72 45,916 -0.06(-0.03%)
Jun 24, 2022 185.20 187.90 184.80 187.78 51,329 +3.78(+2.06%)
Jun 23, 2022 182.13 184.19 182.13 184.00 246,850 +2.58(+1.42%)
Jun 22, 2022 180.49 182.48 179.95 181.42 52,521 -0.02(-0.01%)
Jun 21, 2022 179.16 181.83 178.10 181.44 80,937 +4.47(+2.53%)
Jun 17, 2022 178.15 178.89 176.08 176.97 130,643 -0.63(-0.36%)
Jun 16, 2022 176.87 178.78 175.56 177.60 148,069 -1.50(-0.84%)
Jun 15, 2022 180.32 181.57 177.61 179.10 104,843 +0.08(+0.04%)
Jun 14, 2022 181.85 181.89 177.79 179.02 168,681 -2.30(-1.27%)
Jun 13, 2022 182.55 183.76 180.72 181.32 199,892 -4.15(-2.24%)
Jun 10, 2022 184.04 186.80 183.13 185.47 75,506 -0.70(-0.37%)
Jun 09, 2022 189.24 190.47 186.09 186.17 46,874 -3.23(-1.70%)
Jun 08, 2022 190.88 190.93 189.27 189.39 52,402 -2.42(-1.26%)
Jun 07, 2022 189.07 192.03 189.01 191.81 142,271 +1.23(+0.64%)
Jun 06, 2022 191.63 192.25 190.13 190.58 78,871 +0.39(+0.21%)
Jun 03, 2022 191.01 192.03 189.94 190.19 141,078 -2.05(-1.06%)
Jun 02, 2022 191.00 192.24 187.32 192.24 307,547 +1.53(+0.80%)
Jun 01, 2022 193.63 193.63 188.95 190.71 201,764 -2.14(-1.11%)
May 31, 2022 193.65 194.25 191.18 192.85 174,377 -1.60(-0.82%)
May 27, 2022 193.15 194.45 193.04 194.45 77,187 +1.60(+0.83%)
May 26, 2022 192.65 194.04 192.50 192.85 57,508 +0.96(+0.50%)
May 25, 2022 191.40 192.31 190.34 191.89 122,856 +0.44(+0.23%)
May 24, 2022 188.16 191.63 188.16 191.45 83,871 +3.03(+1.61%)
May 23, 2022 186.68 189.34 186.49 188.42 65,363 +3.54(+1.91%)
May 20, 2022 185.12 185.26 181.82 184.88 154,682 +0.94(+0.51%)
May 19, 2022 186.20 186.20 182.68 183.94 395,635 -3.31(-1.77%)
May 18, 2022 197.16 197.41 186.82 187.25 105,826 -10.92(-5.51%)
May 17, 2022 198.59 198.59 195.95 198.18 132,681 +0.14(+0.07%)
May 16, 2022 196.80 198.94 196.24 198.03 196,034 +1.32(+0.67%)
May 13, 2022 194.96 196.83 193.59 196.71 164,346 +2.62(+1.35%)
May 12, 2022 194.31 194.65 192.00 194.09 157,777 -0.33(-0.17%)
May 11, 2022 194.66 197.15 194.21 194.43 169,810 +0.17(+0.09%)
May 10, 2022 196.66 197.04 193.57 194.25 148,732 -1.28(-0.65%)
May 09, 2022 194.84 197.08 193.74 195.53 179,736 -0.48(-0.24%)
May 06, 2022 194.17 196.44 193.97 196.01 178,964 +1.10(+0.57%)
May 05, 2022 197.17 197.31 193.43 194.90 151,646 -3.16(-1.59%)
May 04, 2022 193.81 198.15 193.28 198.06 197,473 +4.20(+2.16%)
May 03, 2022 194.18 195.14 192.43 193.87 252,523 +0.06(+0.03%)
May 02, 2022 197.47 197.78 191.06 193.81 297,476 -2.52(-1.28%)
Apr 29, 2022 200.64 200.74 196.08 196.33 102,565 -5.07(-2.52%)
Apr 28, 2022 199.37 201.61 198.20 201.40 100,022 +2.45(+1.23%)
Apr 27, 2022 198.51 201.00 197.90 198.95 123,248 +0.79(+0.40%)
Apr 26, 2022 200.54 201.30 198.15 198.16 78,840 -2.51(-1.25%)
Apr 25, 2022 200.19 201.19 197.11 200.67 132,567 +0.85(+0.42%)
Apr 22, 2022 203.02 203.21 199.68 199.82 194,820 -3.22(-1.58%)
Apr 21, 2022 203.28 204.94 202.86 203.04 124,011 +0.14(+0.07%)
Apr 20, 2022 200.61 203.30 200.61 202.89 120,926 +3.11(+1.56%)
Apr 19, 2022 197.47 200.00 197.44 199.78 70,761 +2.38(+1.20%)
Apr 18, 2022 198.47 199.05 196.83 197.41 100,474 -1.28(-0.65%)
Apr 14, 2022 199.30 200.07 198.69 198.69 65,831 -0.08(-0.04%)
Apr 13, 2022 197.90 198.97 197.74 198.76 69,056 +0.71(+0.36%)
Apr 12, 2022 198.26 199.15 197.40 198.05 117,222 +0.22(+0.11%)
Apr 11, 2022 198.34 199.26 197.63 197.83 197,665 -0.16(-0.08%)
Apr 08, 2022 197.10 198.64 196.63 197.99 109,683 +1.57(+0.80%)
Apr 07, 2022 194.94 196.94 194.47 196.43 51,244 +1.79(+0.92%)
Apr 06, 2022 192.12 194.78 191.94 194.64 93,850 +2.44(+1.27%)
Apr 05, 2022 191.40 194.11 191.40 192.20 91,650 +0.04(+0.02%)
Apr 04, 2022 192.60 192.60 189.93 192.16 76,706 -0.89(-0.46%)
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.