US Consumer Goods Ishares ETF (NY: IYK )

206.05 +0.56 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 193.30 194.47 192.33 193.58 320,944 -0.54(-0.28%)
Jun 29, 2022 193.41 194.83 193.13 194.11 32,652 +1.21(+0.63%)
Jun 28, 2022 195.61 196.81 192.56 192.90 63,127 -2.23(-1.14%)
Jun 27, 2022 195.61 195.83 194.66 195.14 44,172 -0.06(-0.03%)
Jun 24, 2022 192.52 195.32 192.10 195.20 49,379 +3.93(+2.06%)
Jun 23, 2022 189.32 191.46 189.32 191.26 237,475 +2.68(+1.42%)
Jun 22, 2022 187.61 189.69 187.05 188.58 50,526 -0.02(-0.01%)
Jun 21, 2022 186.23 189.01 185.13 188.60 77,862 +4.65(+2.53%)
Jun 17, 2022 185.19 185.96 183.03 183.96 125,681 -0.66(-0.36%)
Jun 16, 2022 183.86 185.84 182.50 184.61 142,445 -1.56(-0.84%)
Jun 15, 2022 187.44 188.74 184.62 186.17 100,861 +0.08(+0.04%)
Jun 14, 2022 189.03 189.07 184.81 186.09 162,274 -2.39(-1.27%)
Jun 13, 2022 189.75 191.02 187.86 188.48 192,300 -4.31(-2.24%)
Jun 10, 2022 191.30 194.17 190.36 192.79 72,638 -0.72(-0.37%)
Jun 09, 2022 196.72 197.99 193.43 193.52 45,094 -3.35(-1.70%)
Jun 08, 2022 198.41 198.46 196.74 196.87 50,411 -2.51(-1.26%)
Jun 07, 2022 196.53 199.61 196.48 199.38 136,867 +1.28(+0.64%)
Jun 06, 2022 199.20 199.84 197.64 198.11 75,875 +0.41(+0.21%)
Jun 03, 2022 198.55 199.61 197.44 197.70 135,719 -2.13(-1.06%)
Jun 02, 2022 198.54 199.83 194.72 199.83 295,866 +1.59(+0.80%)
Jun 01, 2022 201.27 201.27 196.41 198.24 194,100 -2.23(-1.11%)
May 31, 2022 201.29 201.93 198.73 200.46 167,754 -1.66(-0.82%)
May 27, 2022 200.78 202.12 200.66 202.12 74,256 +1.66(+0.83%)
May 26, 2022 200.25 201.70 200.09 200.46 55,323 +1.00(+0.50%)
May 25, 2022 198.96 199.90 197.85 199.46 118,190 +0.45(+0.23%)
May 24, 2022 195.59 199.20 195.59 199.01 80,686 +3.15(+1.61%)
May 23, 2022 194.05 196.81 193.85 195.86 62,880 +3.68(+1.91%)
May 20, 2022 192.43 192.58 189.00 192.18 148,807 +0.98(+0.51%)
May 19, 2022 193.55 193.55 189.89 191.21 380,608 -3.44(-1.77%)
May 18, 2022 204.94 205.20 194.19 194.65 101,807 -11.35(-5.51%)
May 17, 2022 206.44 206.44 203.69 206.00 127,641 +0.15(+0.07%)
May 16, 2022 204.57 206.79 203.99 205.85 188,588 +1.37(+0.67%)
May 13, 2022 202.66 204.60 201.23 204.48 158,104 +2.72(+1.35%)
May 12, 2022 201.98 202.33 199.58 201.76 151,784 -0.35(-0.17%)
May 11, 2022 202.35 204.93 201.88 202.10 163,361 +0.18(+0.09%)
May 10, 2022 204.43 204.82 201.21 201.93 143,083 -1.32(-0.65%)
May 09, 2022 202.54 204.86 201.39 203.25 172,909 -0.50(-0.24%)
May 06, 2022 201.84 204.20 201.63 203.75 172,167 +1.15(+0.57%)
May 05, 2022 204.95 205.10 201.06 202.60 145,886 -3.28(-1.59%)
May 04, 2022 201.46 205.97 200.91 205.88 189,973 +4.36(+2.16%)
May 03, 2022 201.85 202.84 200.03 201.52 242,931 +0.06(+0.03%)
May 02, 2022 205.27 205.59 198.60 201.46 286,177 -2.62(-1.28%)
Apr 29, 2022 208.56 208.67 203.82 204.08 98,669 -5.27(-2.52%)
Apr 28, 2022 207.25 209.57 206.03 209.35 96,223 +2.55(+1.23%)
Apr 27, 2022 206.35 208.94 205.71 206.80 118,567 +0.82(+0.40%)
Apr 26, 2022 208.46 209.25 205.97 205.98 75,845 -2.61(-1.25%)
Apr 25, 2022 208.10 209.13 204.89 208.59 127,532 +0.88(+0.42%)
Apr 22, 2022 211.03 211.23 207.56 207.71 187,420 -3.34(-1.58%)
Apr 21, 2022 211.30 213.03 210.87 211.05 119,301 +0.15(+0.07%)
Apr 20, 2022 208.53 211.33 208.53 210.91 116,333 +3.23(+1.56%)
Apr 19, 2022 205.27 207.90 205.24 207.67 68,073 +2.47(+1.21%)
Apr 18, 2022 206.31 206.90 204.60 205.20 96,658 -1.34(-0.65%)
Apr 14, 2022 207.17 207.97 206.53 206.53 63,331 -0.08(-0.04%)
Apr 13, 2022 205.71 206.83 205.55 206.61 66,433 +0.74(+0.36%)
Apr 12, 2022 206.09 207.01 205.19 205.87 112,770 +0.23(+0.11%)
Apr 11, 2022 206.17 207.13 205.44 205.64 190,158 -0.17(-0.08%)
Apr 08, 2022 204.88 206.48 204.40 205.81 105,517 +1.63(+0.80%)
Apr 07, 2022 202.64 204.72 202.15 204.18 49,298 +1.86(+0.92%)
Apr 06, 2022 199.70 202.47 199.52 202.32 90,286 +2.53(+1.27%)
Apr 05, 2022 198.96 201.78 198.96 199.79 88,169 +0.04(+0.02%)
Apr 04, 2022 200.20 200.20 197.43 199.75 73,792 -0.93(-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.