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 (%)
Jul 29, 2022 64.84 64.84 64.45 64.70 248,349 -0.62(-0.96%)
Jul 28, 2022 64.59 65.41 64.36 65.33 160,067 +0.78(+1.21%)
Jul 27, 2022 64.26 64.70 63.62 64.55 168,881 +0.20(+0.31%)
Jul 26, 2022 63.85 64.44 63.72 64.35 131,747 +0.37(+0.58%)
Jul 25, 2022 63.62 64.09 63.62 63.98 185,879 +0.47(+0.74%)
Jul 22, 2022 63.15 63.63 63.15 63.51 201,445 +0.55(+0.88%)
Jul 21, 2022 62.80 63.18 62.59 62.96 205,594 +0.07(+0.11%)
Jul 20, 2022 63.46 63.46 62.62 62.89 172,701 -0.65(-1.02%)
Jul 19, 2022 63.25 63.63 63.22 63.54 399,793 +0.75(+1.19%)
Jul 18, 2022 63.55 63.55 62.65 62.79 131,738 -0.58(-0.92%)
Jul 15, 2022 63.60 63.66 63.13 63.37 160,233 +0.16(+0.26%)
Jul 14, 2022 62.60 63.27 62.51 63.21 267,840 -0.29(-0.45%)
Jul 13, 2022 63.33 63.99 63.12 63.49 274,530 -0.09(-0.14%)
Jul 12, 2022 63.68 64.36 63.41 63.58 248,527 -0.07(-0.12%)
Jul 11, 2022 63.70 64.00 63.50 63.66 173,774 -0.07(-0.11%)
Jul 08, 2022 63.86 64.22 63.60 63.73 177,090 -0.11(-0.17%)
Jul 07, 2022 63.86 63.94 63.53 63.83 317,697 +0.13(+0.20%)
Jul 06, 2022 63.88 64.17 63.53 63.70 421,072 +0.09(+0.14%)
Jul 05, 2022 63.95 63.95 62.72 63.62 1,419,520 -0.73(-1.13%)
Jul 01, 2022 63.56 64.41 63.28 64.35 573,266 +0.91(+1.44%)
Jun 30, 2022 63.34 63.73 63.02 63.43 979,403 -0.18(-0.28%)
Jun 29, 2022 63.38 63.84 63.29 63.61 99,644 +0.40(+0.63%)
Jun 28, 2022 64.10 64.49 63.10 63.21 192,640 -0.73(-1.14%)
Jun 27, 2022 64.10 64.17 63.79 63.95 134,799 -0.02(-0.03%)
Jun 24, 2022 63.09 64.00 62.95 63.96 150,687 +1.29(+2.06%)
Jun 23, 2022 62.04 62.74 62.04 62.68 724,685 +0.88(+1.42%)
Jun 22, 2022 61.48 62.16 61.30 61.80 154,188 -0.01(-0.01%)
Jun 21, 2022 61.03 61.94 60.67 61.80 237,608 +1.52(+2.53%)
Jun 17, 2022 60.68 60.94 59.98 60.28 383,532 -0.21(-0.35%)
Jun 16, 2022 60.25 60.90 59.80 60.50 434,690 -0.51(-0.84%)
Jun 15, 2022 61.42 61.85 60.50 61.01 307,792 +0.03(+0.04%)
Jun 14, 2022 61.94 61.96 60.56 60.98 495,202 -0.78(-1.27%)
Jun 13, 2022 62.18 62.59 61.56 61.77 586,828 -1.41(-2.24%)
Jun 10, 2022 62.69 63.63 62.38 63.18 221,664 -0.24(-0.37%)
Jun 09, 2022 64.46 64.88 63.39 63.41 137,611 -1.27(-1.97%)
Jun 08, 2022 65.19 65.21 64.65 64.69 153,423 -0.83(-1.26%)
Jun 07, 2022 64.58 65.59 64.56 65.51 416,543 +0.42(+0.64%)
Jun 06, 2022 65.45 65.66 64.94 65.09 230,921 +0.13(+0.21%)
Jun 03, 2022 65.24 65.59 64.87 64.96 413,050 -0.70(-1.06%)
Jun 02, 2022 65.24 65.66 63.98 65.66 900,441 +0.52(+0.80%)
Jun 01, 2022 66.13 66.13 64.54 65.14 590,726 -0.73(-1.11%)
May 31, 2022 66.14 66.35 65.30 65.87 510,545 -0.55(-0.82%)
May 27, 2022 65.97 66.41 65.93 66.41 225,991 +0.55(+0.83%)
May 26, 2022 65.80 66.27 65.75 65.87 168,373 +0.33(+0.50%)
May 25, 2022 65.37 65.68 65.01 65.54 359,700 +0.15(+0.23%)
May 24, 2022 64.27 65.45 64.27 65.39 245,560 +1.03(+1.61%)
May 23, 2022 63.76 64.67 63.70 64.36 191,370 +1.21(+1.91%)
May 20, 2022 63.23 63.28 62.10 63.15 452,881 +0.32(+0.51%)
May 19, 2022 63.60 63.60 62.39 62.83 1,158,345 -1.13(-1.77%)
May 18, 2022 67.34 67.42 63.81 63.96 309,841 -3.73(-5.51%)
May 17, 2022 67.83 67.83 66.93 67.69 388,465 +0.05(+0.07%)
May 16, 2022 67.22 67.95 67.03 67.64 573,952 +0.45(+0.67%)
May 13, 2022 66.59 67.23 66.12 67.19 481,174 +0.89(+1.35%)
May 12, 2022 66.37 66.48 65.58 66.29 461,941 -0.11(-0.17%)
May 11, 2022 66.49 67.34 66.33 66.41 497,174 +0.06(+0.09%)
May 10, 2022 67.17 67.30 66.11 66.35 435,460 -0.44(-0.65%)
May 09, 2022 66.55 67.31 66.17 66.78 526,234 -0.16(-0.24%)
May 06, 2022 66.32 67.10 66.25 66.95 523,975 +0.38(+0.57%)
May 05, 2022 67.34 67.39 66.07 66.57 443,990 -1.08(-1.59%)
May 04, 2022 66.20 67.68 66.01 67.65 578,165 +1.43(+2.16%)
May 03, 2022 66.32 66.65 65.72 66.22 739,340 +0.02(+0.03%)
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.