US Consumer Goods Ishares ETF (NY: IYK )

199.23 +1.21 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 177.92 177.92 174.28 173.79 22,603 -3.58(-2.02%)
Sep 29, 2021 175.93 178.20 175.93 177.37 15,446 +1.94(+1.10%)
Sep 28, 2021 176.53 177.10 174.88 175.44 26,641 -1.72(-0.97%)
Sep 27, 2021 178.03 178.11 177.14 177.16 18,123 -0.34(-0.19%)
Sep 24, 2021 177.72 178.01 177.29 177.50 9,209 -0.20(-0.12%)
Sep 23, 2021 177.21 178.45 177.13 177.71 10,013 +0.89(+0.50%)
Sep 22, 2021 177.44 177.98 176.82 176.82 25,339 +0.42(+0.24%)
Sep 21, 2021 177.21 178.51 176.19 176.40 31,413 -0.52(-0.30%)
Sep 20, 2021 177.29 177.83 175.67 176.92 35,264 -1.55(-0.87%)
Sep 17, 2021 179.09 179.22 178.07 178.47 10,601 -0.56(-0.31%)
Sep 16, 2021 179.23 179.64 178.05 179.03 7,370 -0.21(-0.12%)
Sep 15, 2021 177.70 179.63 177.70 179.24 33,070 +0.87(+0.49%)
Sep 14, 2021 179.26 179.54 177.99 178.37 9,043 -0.80(-0.45%)
Sep 13, 2021 179.14 179.29 178.33 179.17 5,932 +0.56(+0.31%)
Sep 10, 2021 180.02 180.19 178.61 178.61 8,707 -0.78(-0.44%)
Sep 09, 2021 179.85 180.17 179.37 179.39 9,842 -0.16(-0.09%)
Sep 08, 2021 179.40 179.56 178.54 179.56 4,234 +0.29(+0.16%)
Sep 07, 2021 180.04 180.04 179.06 179.27 13,045 -0.74(-0.41%)
Sep 03, 2021 180.33 180.35 179.54 180.01 8,218 -0.35(-0.19%)
Sep 02, 2021 180.91 180.91 180.07 180.35 7,026 -0.16(-0.09%)
Sep 01, 2021 179.79 180.80 179.76 180.51 11,104 +0.76(+0.42%)
Aug 31, 2021 180.17 180.17 179.45 179.75 27,066 -0.04(-0.02%)
Aug 30, 2021 179.16 179.93 179.15 179.80 5,725 +0.92(+0.52%)
Aug 27, 2021 177.56 179.19 177.56 178.87 5,847 +1.44(+0.81%)
Aug 26, 2021 177.90 177.89 177.26 177.44 17,408 -1.72(-0.96%)
Aug 25, 2021 178.79 179.41 178.56 179.16 4,985 +0.20(+0.11%)
Aug 24, 2021 179.43 179.43 178.56 178.96 13,169 +0.06(+0.03%)
Aug 23, 2021 178.16 179.37 178.16 178.90 8,371 +1.09(+0.61%)
Aug 20, 2021 177.72 177.97 177.49 177.81 9,841 +0.49(+0.28%)
Aug 19, 2021 176.49 177.72 176.49 177.32 16,029 -0.42(-0.23%)
Aug 18, 2021 178.20 179.21 177.72 177.74 24,447 -0.78(-0.44%)
Aug 17, 2021 179.28 179.28 177.41 178.51 16,183 -2.10(-1.16%)
Aug 16, 2021 180.82 180.82 180.04 180.62 40,506 -0.91(-0.50%)
Aug 13, 2021 181.39 181.69 181.31 181.53 10,179 +0.50(+0.28%)
Aug 12, 2021 180.34 181.03 180.22 181.03 4,149 +0.45(+0.25%)
Aug 11, 2021 180.52 180.58 180.22 180.58 5,660 +0.45(+0.25%)
Aug 10, 2021 179.13 180.35 179.13 180.13 12,018 +0.65(+0.36%)
Aug 09, 2021 179.09 179.65 179.09 179.48 9,348 +0.81(+0.45%)
Aug 06, 2021 179.41 179.76 178.67 178.67 6,285 -0.69(-0.39%)
Aug 05, 2021 179.25 179.72 179.15 179.36 8,135 +0.64(+0.36%)
Aug 04, 2021 180.35 180.35 178.73 178.73 7,571 -2.09(-1.16%)
Aug 03, 2021 180.42 180.88 179.90 180.82 6,663 +0.41(+0.23%)
Aug 02, 2021 180.17 181.52 180.17 180.40 24,119 +0.81(+0.45%)
Jul 30, 2021 178.76 180.41 178.76 179.59 41,281 +0.22(+0.12%)
Jul 29, 2021 178.58 179.79 178.40 179.37 10,710 +2.62(+1.48%)
Jul 28, 2021 177.30 177.43 176.47 176.75 7,946 -0.55(-0.31%)
Jul 27, 2021 178.18 178.18 176.27 177.30 9,587 -1.03(-0.58%)
Jul 26, 2021 177.93 178.48 177.48 178.33 5,636 +0.88(+0.50%)
Jul 23, 2021 176.11 177.69 175.91 177.45 5,894 +1.61(+0.92%)
Jul 22, 2021 176.33 176.33 175.62 175.84 5,698 -0.73(-0.41%)
Jul 21, 2021 177.15 177.35 176.33 176.57 9,324 +0.03(+0.02%)
Jul 20, 2021 174.62 176.70 174.62 176.54 20,506 +2.00(+1.15%)
Jul 19, 2021 174.17 174.57 173.10 174.54 22,711 -1.07(-0.61%)
Jul 16, 2021 176.77 177.31 175.52 175.62 10,568 -0.88(-0.50%)
Jul 15, 2021 176.02 176.56 175.52 176.50 22,392 -0.05(-0.03%)
Jul 14, 2021 176.79 177.36 176.55 176.55 23,105 +0.07(+0.04%)
Jul 13, 2021 177.58 177.68 176.47 176.47 11,787 -1.25(-0.70%)
Jul 12, 2021 176.65 177.84 176.65 177.72 9,095 +1.15(+0.65%)
Jul 09, 2021 175.95 176.68 175.95 176.57 11,340 +1.46(+0.83%)
Jul 08, 2021 173.68 175.29 173.68 175.11 10,408 -0.68(-0.39%)
Jul 07, 2021 176.36 176.36 175.67 175.79 15,968 -0.22(-0.13%)
Jul 06, 2021 177.44 177.44 175.24 176.01 16,243 -1.78(-1.00%)
Jul 02, 2021 178.14 178.14 177.74 177.79 6,795 +0.44(+0.25%)
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.