US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 65.25 65.80 65.25 65.69 194,505 +0.52(+0.81%)
Jun 29, 2023 64.84 65.24 64.63 65.17 115,994 +0.07(+0.11%)
Jun 28, 2023 65.36 65.36 64.72 65.09 145,917 -0.47(-0.71%)
Jun 27, 2023 65.27 65.63 65.18 65.56 185,998 +0.09(+0.14%)
Jun 26, 2023 65.38 65.49 64.89 65.47 234,078 +0.09(+0.14%)
Jun 23, 2023 65.95 65.95 65.36 65.38 311,235 -0.42(-0.64%)
Jun 22, 2023 65.55 65.90 65.55 65.80 295,828 +0.35(+0.53%)
Jun 21, 2023 65.19 65.69 65.02 65.45 351,508 +0.30(+0.46%)
Jun 20, 2023 65.64 65.76 65.15 65.15 138,026 -0.41(-0.63%)
Jun 16, 2023 65.51 65.87 65.51 65.57 336,645 +0.17(+0.26%)
Jun 15, 2023 64.81 65.50 65.40 367,101 -1.98(-2.94%)
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%)
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.