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 (%)
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%)
May 02, 2022 67.45 67.55 65.26 66.20 870,954 -0.86(-1.28%)
Apr 29, 2022 68.53 68.56 66.97 67.06 300,291 -1.73(-2.52%)
Apr 28, 2022 68.10 68.86 67.70 68.79 292,847 +0.84(+1.23%)
Apr 27, 2022 67.80 68.65 67.59 67.95 360,848 +0.27(+0.40%)
Apr 26, 2022 68.50 68.75 67.68 67.68 230,829 -0.86(-1.25%)
Apr 25, 2022 68.38 68.72 67.32 68.54 388,132 +0.29(+0.42%)
Apr 22, 2022 69.34 69.41 68.20 68.25 570,397 -1.10(-1.58%)
Apr 21, 2022 69.43 70.00 69.29 69.35 363,083 +0.05(+0.07%)
Apr 20, 2022 68.52 69.44 68.52 69.30 354,050 +1.06(+1.56%)
Apr 19, 2022 67.45 68.31 67.44 68.24 207,176 +0.81(+1.20%)
Apr 18, 2022 67.79 67.98 67.23 67.42 294,170 -0.44(-0.65%)
Apr 14, 2022 68.07 68.33 67.86 67.86 192,743 -0.03(-0.04%)
Apr 13, 2022 67.59 67.96 67.54 67.89 202,184 +0.24(+0.36%)
Apr 12, 2022 67.72 68.02 67.42 67.64 343,206 +0.07(+0.11%)
Apr 11, 2022 67.74 68.06 67.50 67.57 578,728 -0.06(-0.08%)
Apr 08, 2022 67.32 67.85 67.16 67.63 321,132 +0.54(+0.80%)
Apr 07, 2022 66.58 67.27 66.42 67.09 150,035 +0.61(+0.92%)
Apr 06, 2022 65.62 66.53 65.56 66.48 274,777 +0.83(+1.27%)
Apr 05, 2022 65.37 66.30 65.37 65.65 268,336 +0.01(+0.02%)
Apr 04, 2022 65.78 65.78 64.87 65.63 224,581 -0.31(-0.46%)
Apr 01, 2022 65.22 65.95 65.04 65.94 135,297 +0.83(+1.27%)
Mar 31, 2022 65.31 65.51 65.08 65.11 164,963 -0.19(-0.30%)
Mar 30, 2022 65.19 65.35 64.86 65.31 217,143 -0.08(-0.13%)
Mar 29, 2022 65.46 65.50 64.84 65.39 264,532 +0.39(+0.60%)
Mar 28, 2022 65.00 65.02 64.56 65.00 234,118 -0.00(-0.00%)
Mar 25, 2022 64.41 65.01 64.41 65.01 136,171 +0.66(+1.03%)
Mar 24, 2022 63.98 64.34 63.90 64.34 59,045 +0.34(+0.53%)
Mar 23, 2022 64.56 64.70 63.96 64.00 166,552 -0.40(-0.61%)
Mar 22, 2022 64.36 64.53 63.98 64.40 79,327 +0.34(+0.54%)
Mar 21, 2022 63.94 64.44 63.69 64.06 153,272 +0.31(+0.49%)
Mar 18, 2022 63.73 63.81 63.29 63.74 324,049 +0.00(+0.01%)
Mar 17, 2022 63.33 63.85 63.08 63.74 135,714 +0.45(+0.71%)
Mar 16, 2022 63.45 63.51 62.50 63.29 143,919 +0.03(+0.05%)
Mar 15, 2022 62.37 63.35 62.37 63.26 987,758 +1.30(+2.10%)
Mar 14, 2022 61.87 62.40 61.46 61.96 211,171 +0.48(+0.78%)
Mar 11, 2022 62.50 62.66 61.44 61.48 89,859 -0.68(-1.10%)
Mar 10, 2022 62.33 61.65 62.16 262,233 -0.68(-1.08%)
Mar 09, 2022 63.23 63.37 62.67 62.84 191,053 +0.45(+0.72%)
Mar 08, 2022 64.19 64.29 62.34 62.39 326,308 -1.83(-2.85%)
Mar 07, 2022 65.30 65.30 64.12 64.23 197,690 -1.31(-2.00%)
Mar 04, 2022 64.80 65.57 64.50 65.54 201,209 +0.13(+0.20%)
Mar 03, 2022 65.24 65.81 65.17 65.41 124,146 +0.45(+0.69%)
Mar 02, 2022 64.30 65.30 64.30 64.96 257,164 +0.70(+1.09%)
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.