US Consumer Goods Ishares ETF (NY: IYK )

183.06 USD +2.48 (+1.37%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 183.28 183.89 183.28 183.89 25,890 +0.62(+0.34%)
Jun 29, 2021 183.58 183.89 183.12 183.27 10,615 -0.41(-0.22%)
Jun 28, 2021 183.17 183.92 183.17 183.68 19,980 +0.55(+0.30%)
Jun 25, 2021 182.92 183.13 182.55 183.13 17,652 +2.40(+1.33%)
Jun 24, 2021 180.38 181.31 180.26 180.73 23,654 +1.79(+1.00%)
Jun 23, 2021 178.33 179.46 178.33 178.94 15,271 +0.95(+0.53%)
Jun 22, 2021 177.37 178.47 177.12 177.99 10,357 +0.62(+0.35%)
Jun 21, 2021 176.29 177.70 176.29 177.37 25,681 +1.78(+1.01%)
Jun 18, 2021 176.85 176.85 175.59 175.59 48,241 -1.98(-1.12%)
Jun 17, 2021 176.90 178.09 176.63 177.57 20,820 +0.22(+0.12%)
Jun 16, 2021 178.91 178.91 176.95 177.35 10,256 -1.39(-0.78%)
Jun 15, 2021 180.06 180.08 178.65 178.74 18,864 -1.40(-0.78%)
Jun 14, 2021 180.34 180.34 179.45 180.14 6,315 -0.18(-0.10%)
Jun 11, 2021 179.94 180.32 179.48 180.32 5,557 +0.60(+0.33%)
Jun 10, 2021 179.86 180.14 179.59 179.72 7,747 -0.03(-0.02%)
Jun 09, 2021 180.91 181.40 179.75 179.75 13,567 -1.31(-0.72%)
Jun 08, 2021 182.88 182.88 180.46 181.06 15,704 -0.88(-0.48%)
Jun 07, 2021 181.49 181.93 180.61 181.93 4,918 +0.33(+0.18%)
Jun 04, 2021 180.98 181.60 180.91 181.60 8,966 +1.73(+0.96%)
Jun 03, 2021 179.57 180.77 179.43 179.87 11,644 -0.46(-0.26%)
Jun 02, 2021 181.07 181.07 180.08 180.33 11,339 -0.82(-0.45%)
Jun 01, 2021 182.36 182.36 180.81 181.15 13,115 -0.54(-0.30%)
May 28, 2021 181.84 182.30 181.58 181.69 18,754 +0.02(+0.01%)
May 27, 2021 181.96 182.60 181.32 181.67 10,694 +0.45(+0.25%)
May 26, 2021 180.27 181.47 179.98 181.22 15,635 +1.65(+0.92%)
May 25, 2021 180.34 180.34 178.99 179.57 22,215 -0.01(-0.01%)
May 24, 2021 178.65 180.28 178.19 179.58 11,818 +1.71(+0.96%)
May 21, 2021 179.40 179.43 177.87 177.87 5,478 -0.18(-0.10%)
May 20, 2021 176.33 178.28 176.33 178.05 10,231 +2.43(+1.38%)
May 19, 2021 174.83 175.70 174.22 175.62 11,747 -1.50(-0.85%)
May 18, 2021 177.88 178.59 177.00 177.12 7,640 -0.90(-0.50%)
May 17, 2021 178.21 178.61 177.53 178.02 7,444 -1.04(-0.58%)
May 14, 2021 178.04 179.11 178.04 179.06 9,017 +2.30(+1.30%)
May 13, 2021 176.40 177.53 176.07 176.76 17,607 +1.12(+0.64%)
May 12, 2021 178.43 178.96 175.36 175.64 18,076 -4.21(-2.34%)
May 11, 2021 179.70 180.45 178.71 179.85 10,951 -1.87(-1.03%)
May 10, 2021 183.90 183.99 181.72 181.72 13,702 -1.81(-0.99%)
May 07, 2021 182.36 183.65 182.36 183.53 9,511 +1.59(+0.87%)
May 06, 2021 181.33 181.95 180.83 181.95 9,575 +1.17(+0.65%)
May 05, 2021 181.08 181.36 180.73 180.78 4,806 +0.36(+0.20%)
May 04, 2021 181.38 181.38 179.83 180.42 19,291 -1.47(-0.81%)
May 03, 2021 182.60 182.60 181.90 181.90 14,087 -0.02(-0.01%)
Apr 30, 2021 180.48 182.02 180.48 181.92 8,300 +1.04(+0.57%)
Apr 29, 2021 181.10 181.55 179.90 180.88 116,763 +0.14(+0.08%)
Apr 28, 2021 181.19 181.59 180.67 180.74 17,123 -0.72(-0.40%)
Apr 27, 2021 181.54 181.92 181.36 181.46 10,562 -1.12(-0.61%)
Apr 26, 2021 183.52 183.65 182.39 182.58 9,049 -0.42(-0.23%)
Apr 23, 2021 182.41 183.35 181.77 183.00 8,200 +1.01(+0.55%)
Apr 22, 2021 183.65 184.05 181.68 181.99 15,993 -1.73(-0.94%)
Apr 21, 2021 180.90 183.72 180.90 183.72 34,301 +2.39(+1.32%)
Apr 20, 2021 181.21 181.74 180.76 181.33 11,651 -0.44(-0.24%)
Apr 19, 2021 183.39 183.39 181.40 181.77 20,611 -2.36(-1.28%)
Apr 16, 2021 183.32 184.21 183.13 184.13 23,700 +1.10(+0.60%)
Apr 15, 2021 182.80 183.09 182.03 183.03 17,066 +1.41(+0.78%)
Apr 14, 2021 183.17 183.88 181.47 181.62 26,089 -1.51(-0.82%)
Apr 13, 2021 181.49 183.30 181.49 183.13 15,583 +1.66(+0.92%)
Apr 12, 2021 179.91 181.47 179.91 181.47 20,706 +1.77(+0.98%)
Apr 09, 2021 179.59 179.70 178.80 179.70 12,600 -0.06(-0.03%)
Apr 08, 2021 179.70 179.83 179.18 179.76 13,938 +0.53(+0.30%)
Apr 07, 2021 180.74 180.74 179.12 179.23 19,343 -1.45(-0.80%)
Apr 06, 2021 179.29 181.24 179.29 180.68 25,780 +0.83(+0.46%)
Apr 05, 2021 179.02 180.58 178.97 179.85 97,140 +3.16(+1.79%)
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.