US Consumer Goods Ishares ETF (NY: IYK )

200.46 -0.05 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 199.26 199.26 198.08 198.85 80,810 -1.92(-0.96%)
Jul 28, 2022 198.51 201.03 197.78 200.77 52,084 +2.40(+1.21%)
Jul 27, 2022 197.50 198.83 195.53 198.37 54,952 +0.61(+0.31%)
Jul 26, 2022 196.22 198.03 195.82 197.76 42,869 +1.14(+0.58%)
Jul 25, 2022 195.51 196.98 195.51 196.62 60,483 +1.44(+0.74%)
Jul 22, 2022 194.07 195.56 194.07 195.18 65,548 +1.70(+0.88%)
Jul 21, 2022 193.00 194.17 192.35 193.48 66,898 +0.21(+0.11%)
Jul 20, 2022 195.03 195.03 192.44 193.27 56,195 -1.99(-1.02%)
Jul 19, 2022 194.37 195.54 194.30 195.26 130,088 +2.30(+1.19%)
Jul 18, 2022 195.31 195.31 192.54 192.96 42,866 -1.79(-0.92%)
Jul 15, 2022 195.46 195.63 194.01 194.75 52,138 +0.50(+0.26%)
Jul 14, 2022 192.40 194.43 192.10 194.25 87,152 -0.88(-0.45%)
Jul 13, 2022 194.62 196.65 193.98 195.13 89,329 -0.27(-0.14%)
Jul 12, 2022 195.71 197.78 194.86 195.40 80,868 -0.23(-0.12%)
Jul 11, 2022 195.78 196.68 195.15 195.63 56,544 -0.22(-0.11%)
Jul 08, 2022 196.27 197.37 195.45 195.85 57,623 -0.33(-0.17%)
Jul 07, 2022 196.25 196.51 195.25 196.18 103,375 +0.40(+0.20%)
Jul 06, 2022 196.33 197.20 195.23 195.78 137,012 +0.27(+0.14%)
Jul 05, 2022 196.55 196.55 192.75 195.51 461,895 -2.24(-1.13%)
Jul 01, 2022 195.33 197.95 194.47 197.75 186,534 +2.80(+1.44%)
Jun 30, 2022 194.67 195.85 193.69 194.95 318,686 -0.54(-0.28%)
Jun 29, 2022 194.78 196.21 194.50 195.49 32,423 +1.22(+0.63%)
Jun 28, 2022 197.00 198.20 193.92 194.27 62,683 -2.25(-1.14%)
Jun 27, 2022 197.00 197.22 196.04 196.52 43,862 -0.06(-0.03%)
Jun 24, 2022 193.88 196.70 193.46 196.58 49,032 +3.96(+2.06%)
Jun 23, 2022 190.66 192.82 190.66 192.62 235,804 +2.70(+1.42%)
Jun 22, 2022 188.94 191.03 188.38 189.92 50,171 -0.02(-0.01%)
Jun 21, 2022 187.55 190.35 186.44 189.94 77,315 +4.68(+2.53%)
Jun 17, 2022 186.50 187.28 184.33 185.26 124,797 -0.66(-0.35%)
Jun 16, 2022 185.16 187.16 183.79 185.92 141,443 -1.57(-0.84%)
Jun 15, 2022 188.77 190.08 185.93 187.49 100,152 +0.08(+0.04%)
Jun 14, 2022 190.37 190.41 186.12 187.41 161,133 -2.41(-1.27%)
Jun 13, 2022 191.10 192.37 189.19 189.82 190,947 -4.34(-2.24%)
Jun 10, 2022 192.66 195.55 191.71 194.16 72,127 -0.73(-0.37%)
Jun 09, 2022 198.11 199.39 194.81 194.89 44,777 -4.18(-2.10%)
Jun 08, 2022 200.63 200.68 198.94 199.07 49,855 -2.54(-1.26%)
Jun 07, 2022 198.73 201.84 198.67 201.61 135,356 +1.29(+0.64%)
Jun 06, 2022 201.42 202.07 199.85 200.32 75,038 +0.41(+0.21%)
Jun 03, 2022 200.77 201.84 199.64 199.91 134,221 -2.15(-1.06%)
Jun 02, 2022 200.76 202.06 196.89 202.06 292,599 +1.61(+0.80%)
Jun 01, 2022 203.52 203.52 198.60 200.45 191,957 -2.25(-1.11%)
May 31, 2022 203.54 204.18 200.95 202.70 165,902 -1.68(-0.82%)
May 27, 2022 203.02 204.38 202.90 204.38 73,436 +1.68(+0.83%)
May 26, 2022 202.49 203.95 202.33 202.70 54,713 +1.01(+0.50%)
May 25, 2022 201.18 202.13 200.06 201.69 116,885 +0.46(+0.23%)
May 24, 2022 197.77 201.42 197.77 201.23 79,795 +3.18(+1.61%)
May 23, 2022 196.22 199.01 196.02 198.05 62,186 +3.72(+1.91%)
May 20, 2022 194.58 194.73 191.11 194.33 147,164 +0.99(+0.51%)
May 19, 2022 195.71 195.71 192.01 193.34 376,405 -3.48(-1.77%)
May 18, 2022 207.23 207.49 196.36 196.82 100,683 -11.48(-5.51%)
May 17, 2022 208.74 208.74 205.96 208.30 126,232 +0.15(+0.07%)
May 16, 2022 206.85 209.10 206.27 208.15 186,506 +1.39(+0.67%)
May 13, 2022 204.92 206.89 203.48 206.76 156,358 +2.75(+1.35%)
May 12, 2022 204.24 204.59 201.81 204.01 150,108 -0.35(-0.17%)
May 11, 2022 204.61 207.22 204.13 204.36 161,557 +0.18(+0.09%)
May 10, 2022 206.71 207.11 203.46 204.18 141,503 -1.34(-0.65%)
May 09, 2022 204.80 207.15 203.64 205.52 171,000 -0.50(-0.24%)
May 06, 2022 204.09 206.48 203.88 206.02 170,266 +1.16(+0.57%)
May 05, 2022 207.24 207.39 203.31 204.86 144,274 -3.32(-1.59%)
May 04, 2022 203.71 208.27 203.15 208.18 187,875 +4.41(+2.16%)
May 03, 2022 204.10 205.10 202.26 203.77 240,249 +0.06(+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.