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 (%)
Feb 28, 2022 64.72 64.87 64.01 64.75 214,949 -0.82(-1.25%)
Feb 25, 2022 63.70 65.61 64.70 65.57 289,624 +2.14(+3.37%)
Feb 24, 2022 63.88 64.02 62.31 63.43 1,281,216 -1.35(-2.08%)
Feb 23, 2022 65.53 65.53 64.73 64.78 302,528 -0.39(-0.59%)
Feb 22, 2022 65.73 65.73 64.80 65.17 592,307 -0.42(-0.64%)
Feb 18, 2022 65.59 0 +0.05(+0.07%)
Feb 17, 2022 65.05 65.68 64.84 65.54 129,807 +0.28(+0.43%)
Feb 16, 2022 64.98 65.46 64.76 65.26 108,795 +0.28(+0.43%)
Feb 15, 2022 65.33 65.63 64.75 64.97 110,745 +0.02(+0.03%)
Feb 14, 2022 65.25 65.25 64.14 64.96 141,069 -0.17(-0.25%)
Feb 11, 2022 65.26 65.59 64.94 65.12 347,341 +0.00(+0.00%)
Feb 10, 2022 65.30 65.87 64.92 65.12 626,436 -0.55(-0.84%)
Feb 09, 2022 66.00 66.06 65.58 65.67 154,732 -0.21(-0.32%)
Feb 08, 2022 65.58 66.00 65.52 65.89 158,137 +0.36(+0.55%)
Feb 07, 2022 65.51 65.82 65.07 65.53 148,298 +0.21(+0.33%)
Feb 04, 2022 65.63 65.93 64.93 65.31 313,042 -0.77(-1.17%)
Feb 03, 2022 65.89 66.43 66.08 408,680 +0.04(+0.06%)
Feb 02, 2022 65.40 66.10 65.40 66.04 329,916 +0.69(+1.06%)
Feb 01, 2022 65.49 65.59 64.74 65.35 647,781 -0.14(-0.22%)
Jan 31, 2022 65.05 65.50 65.49 113,845 +0.02(+0.03%)
Jan 28, 2022 64.38 65.48 64.04 65.47 223,124 +0.72(+1.11%)
Jan 27, 2022 64.59 65.56 64.55 64.75 128,149 +0.53(+0.82%)
Jan 26, 2022 64.36 65.04 63.94 64.22 218,092 -0.54(-0.83%)
Jan 25, 2022 64.79 64.96 63.84 64.76 182,748 -0.54(-0.82%)
Jan 24, 2022 65.26 65.66 63.91 65.30 223,330 -0.25(-0.38%)
Jan 21, 2022 65.58 66.26 65.40 65.54 599,714 -0.04(-0.05%)
Jan 20, 2022 65.90 66.26 65.50 65.58 76,868 -0.22(-0.33%)
Jan 19, 2022 65.57 66.27 65.53 65.79 200,876 +0.29(+0.44%)
Jan 18, 2022 66.01 66.03 65.34 65.51 157,450 -0.92(-1.38%)
Jan 14, 2022 66.42 0 +0.47(+0.71%)
Jan 13, 2022 65.75 66.04 65.64 65.95 166,654 +0.27(+0.41%)
Jan 12, 2022 65.81 65.81 65.38 65.69 59,643 -0.01(-0.01%)
Jan 11, 2022 65.76 65.76 65.04 65.69 76,708 -0.03(-0.05%)
Jan 10, 2022 65.88 65.98 65.53 65.73 91,419 -0.18(-0.27%)
Jan 07, 2022 65.58 66.09 65.45 65.91 98,151 +0.45(+0.68%)
Jan 06, 2022 65.86 66.06 65.44 65.46 70,903 -0.20(-0.31%)
Jan 05, 2022 65.33 66.21 65.33 65.66 59,452 +0.12(+0.19%)
Jan 04, 2022 65.01 65.76 65.01 65.54 95,566 +0.55(+0.84%)
Jan 03, 2022 64.69 65.01 64.20 64.99 137,276 +0.03(+0.04%)
Dec 31, 2021 64.56 65.08 64.56 64.96 18,436 +0.35(+0.54%)
Dec 30, 2021 64.85 64.95 64.62 64.62 36,191 -0.11(-0.17%)
Dec 29, 2021 64.44 64.88 64.44 64.73 50,852 +0.31(+0.48%)
Dec 28, 2021 63.91 64.47 63.91 64.42 47,684 +0.36(+0.57%)
Dec 27, 2021 63.53 64.06 63.53 64.06 46,359 +0.58(+0.91%)
Dec 23, 2021 63.40 63.63 63.40 63.48 61,480 +0.17(+0.26%)
Dec 22, 2021 63.04 63.31 62.71 63.31 41,484 +0.34(+0.53%)
Dec 21, 2021 62.96 63.10 62.81 62.98 188,535 +0.00(+0.01%)
Dec 20, 2021 62.62 62.97 62.47 62.97 51,339 -0.07(-0.12%)
Dec 17, 2021 63.76 63.87 63.02 63.05 66,151 -0.82(-1.29%)
Dec 16, 2021 63.22 63.94 63.21 63.87 47,358 +0.70(+1.11%)
Dec 15, 2021 62.65 63.19 62.65 63.17 63,079 +0.60(+0.96%)
Dec 14, 2021 62.67 62.75 62.44 62.56 36,486 -0.00(-0.00%)
Dec 13, 2021 61.83 62.70 61.78 62.57 59,689 +0.47(+0.76%)
Dec 10, 2021 61.59 62.09 61.59 62.09 52,670 +0.77(+1.26%)
Dec 09, 2021 60.90 61.48 60.90 61.32 25,884 +0.17(+0.28%)
Dec 08, 2021 61.16 61.26 60.68 61.15 18,946 -0.01(-0.01%)
Dec 07, 2021 61.19 61.49 61.11 61.15 41,767 +0.05(+0.07%)
Dec 06, 2021 60.41 61.35 60.41 61.11 35,422 +1.07(+1.78%)
Dec 03, 2021 59.56 60.04 59.56 60.04 38,550 +0.75(+1.27%)
Dec 02, 2021 58.56 59.65 58.56 59.29 29,864 +0.80(+1.37%)
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.