US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 194.64 196.28 194.62 195.94 65,208 +1.56(+0.81%)
Jun 29, 2023 193.41 194.61 192.78 194.38 38,887 +0.22(+0.11%)
Jun 28, 2023 194.97 194.97 193.04 194.16 48,919 -1.39(-0.71%)
Jun 27, 2023 194.68 195.75 194.42 195.55 62,356 +0.26(+0.14%)
Jun 26, 2023 195.01 195.34 193.56 195.29 78,475 +0.26(+0.14%)
Jun 23, 2023 196.72 196.72 194.96 195.03 104,342 -1.25(-0.64%)
Jun 22, 2023 195.51 196.58 195.51 196.28 99,177 +1.04(+0.53%)
Jun 21, 2023 194.44 195.94 193.93 195.24 117,844 +0.90(+0.46%)
Jun 20, 2023 195.78 196.15 194.34 194.34 46,273 -1.23(-0.63%)
Jun 16, 2023 195.41 196.47 195.41 195.57 112,861 +0.50(+0.26%)
Jun 15, 2023 193.32 195.37 195.07 123,071 -5.25(-2.62%)
May 08, 2023 201.08 201.08 199.92 200.32 94,736 -0.87(-0.43%)
May 05, 2023 199.83 201.43 199.73 201.19 54,710 +1.78(+0.89%)
May 04, 2023 200.15 200.60 198.86 199.41 53,622 -0.85(-0.42%)
May 03, 2023 201.33 201.94 200.25 200.25 92,175 -1.17(-0.58%)
May 02, 2023 201.49 201.49 199.19 201.43 54,203 -0.68(-0.33%)
May 01, 2023 201.41 202.77 201.41 202.10 134,518 +0.49(+0.24%)
Apr 28, 2023 200.63 201.67 200.63 201.62 29,333 +1.17(+0.58%)
Apr 27, 2023 198.06 200.45 198.06 200.45 65,692 +2.17(+1.09%)
Apr 26, 2023 198.76 199.27 198.13 198.28 59,654 -1.27(-0.63%)
Apr 25, 2023 198.77 200.57 198.77 199.54 32,367 +0.55(+0.28%)
Apr 24, 2023 198.55 199.33 198.41 198.99 48,605 +0.57(+0.29%)
Apr 21, 2023 198.31 199.11 197.90 198.42 32,551 +1.37(+0.70%)
Apr 20, 2023 196.22 197.14 196.16 197.04 46,515 -0.06(-0.03%)
Apr 19, 2023 197.52 197.52 196.85 197.10 39,338 -0.43(-0.22%)
Apr 18, 2023 197.15 197.68 196.24 197.53 35,938 +0.44(+0.22%)
Apr 17, 2023 195.95 197.09 195.95 197.09 22,170 +1.21(+0.62%)
Apr 14, 2023 196.68 196.93 195.22 195.88 28,425 -1.01(-0.51%)
Apr 13, 2023 196.01 196.93 195.02 196.90 39,491 +0.99(+0.51%)
Apr 12, 2023 196.56 197.04 195.68 195.90 33,638 -0.51(-0.26%)
Apr 11, 2023 196.09 196.88 196.09 196.41 46,299 +0.42(+0.21%)
Apr 10, 2023 195.85 195.99 194.67 195.99 34,261 -0.55(-0.28%)
Apr 06, 2023 196.59 197.31 196.02 196.55 89,749 +0.28(+0.14%)
Apr 05, 2023 195.24 196.61 195.24 196.26 67,555 +1.47(+0.75%)
Apr 04, 2023 195.39 195.90 194.31 194.79 94,575 -0.40(-0.20%)
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.