US Consumer Goods Ishares ETF (NY: IYK )

183.79 USD -0.97 (-0.53%)
Streaming Delayed Price Updated: 12:55 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 186.99 186.99 186.24 186.55 26,080 -0.04(-0.02%)
Aug 30, 2021 185.94 186.74 185.93 186.60 5,517 +0.96(+0.52%)
Aug 27, 2021 184.28 185.98 184.28 185.64 5,634 +1.49(+0.81%)
Aug 26, 2021 184.63 184.63 183.97 184.15 16,774 -1.79(-0.96%)
Aug 25, 2021 185.56 186.20 185.32 185.94 4,804 +0.21(+0.11%)
Aug 24, 2021 186.22 186.22 185.31 185.73 12,689 +0.06(+0.03%)
Aug 23, 2021 184.90 186.15 184.90 185.67 8,066 +1.13(+0.61%)
Aug 20, 2021 184.45 184.71 184.21 184.54 9,483 +0.51(+0.28%)
Aug 19, 2021 183.17 184.44 183.17 184.03 15,445 -0.43(-0.23%)
Aug 18, 2021 184.94 185.99 184.44 184.46 23,556 -0.81(-0.44%)
Aug 17, 2021 186.06 186.06 184.13 185.27 15,593 -2.18(-1.16%)
Aug 16, 2021 187.66 187.66 186.86 187.45 39,030 -0.95(-0.50%)
Aug 13, 2021 188.25 188.57 188.17 188.40 9,808 +0.52(+0.28%)
Aug 12, 2021 187.16 187.88 187.04 187.88 3,998 +0.46(+0.25%)
Aug 11, 2021 187.35 187.41 187.04 187.41 5,454 +0.46(+0.25%)
Aug 10, 2021 185.91 187.17 185.91 186.95 11,580 +0.68(+0.37%)
Aug 09, 2021 185.87 186.45 185.87 186.27 9,008 +0.84(+0.45%)
Aug 06, 2021 186.20 186.56 185.43 185.43 6,056 -0.72(-0.39%)
Aug 05, 2021 186.03 186.51 185.93 186.15 7,839 +0.66(+0.36%)
Aug 04, 2021 187.17 187.17 185.49 185.49 7,295 -2.17(-1.16%)
Aug 03, 2021 187.25 187.72 186.71 187.66 6,421 +0.43(+0.23%)
Aug 02, 2021 186.99 188.39 186.99 187.23 23,240 +0.84(+0.45%)
Jul 30, 2021 185.52 187.24 185.52 186.39 39,776 +0.23(+0.12%)
Jul 29, 2021 185.34 186.60 185.15 186.16 10,320 +2.72(+1.48%)
Jul 28, 2021 184.01 184.14 183.14 183.44 7,657 -0.57(-0.31%)
Jul 27, 2021 184.92 184.92 182.94 184.01 9,238 -1.07(-0.58%)
Jul 26, 2021 184.66 185.23 184.19 185.08 5,431 +0.91(+0.50%)
Jul 23, 2021 182.77 184.41 182.57 184.16 5,680 +1.67(+0.92%)
Jul 22, 2021 183.00 183.00 182.26 182.49 5,491 -0.76(-0.41%)
Jul 21, 2021 183.85 184.06 183.00 183.25 8,985 +0.03(+0.02%)
Jul 20, 2021 181.23 183.39 181.23 183.22 19,759 +2.07(+1.15%)
Jul 19, 2021 180.76 181.18 179.65 181.15 21,883 -1.11(-0.61%)
Jul 16, 2021 183.46 184.02 182.16 182.26 10,183 -0.92(-0.50%)
Jul 15, 2021 182.68 183.24 182.16 183.18 21,576 -0.05(-0.03%)
Jul 14, 2021 183.48 184.07 183.23 183.23 22,263 +0.08(+0.04%)
Jul 13, 2021 184.30 184.40 183.15 183.15 11,358 -1.29(-0.70%)
Jul 12, 2021 183.33 184.57 183.33 184.44 8,764 +1.19(+0.65%)
Jul 09, 2021 182.61 183.36 182.61 183.25 10,927 +1.52(+0.83%)
Jul 08, 2021 180.25 181.92 180.25 181.73 10,029 -0.71(-0.39%)
Jul 07, 2021 183.03 183.03 182.32 182.44 15,386 -0.23(-0.13%)
Jul 06, 2021 184.15 184.15 181.87 182.67 15,651 -1.85(-1.00%)
Jul 02, 2021 184.88 184.88 184.47 184.52 6,548 +0.46(+0.25%)
Jul 01, 2021 184.03 184.41 183.98 184.06 9,594 +0.17(+0.09%)
Jun 30, 2021 183.28 183.89 183.28 183.89 25,890 +0.62(+0.34%)
Jun 29, 2021 183.58 183.89 183.12 183.27 10,615 -0.41(-0.22%)
Jun 28, 2021 183.17 183.92 183.17 183.68 19,980 +0.55(+0.30%)
Jun 25, 2021 182.92 183.13 182.55 183.13 17,652 +2.40(+1.33%)
Jun 24, 2021 180.38 181.31 180.26 180.73 23,654 +1.79(+1.00%)
Jun 23, 2021 178.33 179.46 178.33 178.94 15,271 +0.95(+0.53%)
Jun 22, 2021 177.37 178.47 177.12 177.99 10,357 +0.62(+0.35%)
Jun 21, 2021 176.29 177.70 176.29 177.37 25,681 +1.78(+1.01%)
Jun 18, 2021 176.85 176.85 175.59 175.59 48,241 -1.98(-1.12%)
Jun 17, 2021 176.90 178.09 176.63 177.57 20,820 +0.22(+0.12%)
Jun 16, 2021 178.91 178.91 176.95 177.35 10,256 -1.39(-0.78%)
Jun 15, 2021 180.06 180.08 178.65 178.74 18,864 -1.40(-0.78%)
Jun 14, 2021 180.34 180.34 179.45 180.14 6,315 -0.18(-0.10%)
Jun 11, 2021 179.94 180.32 179.48 180.32 5,557 +0.60(+0.33%)
Jun 10, 2021 179.86 180.14 179.59 179.72 7,747 -0.03(-0.02%)
Jun 09, 2021 180.91 181.40 179.75 179.75 13,567 -1.31(-0.72%)
Jun 08, 2021 182.88 182.88 180.46 181.06 15,704 -0.88(-0.48%)
Jun 07, 2021 181.49 181.93 180.61 181.93 4,918 +0.33(+0.18%)
Jun 04, 2021 180.98 181.60 180.91 181.60 8,966 +1.73(+0.96%)
Jun 03, 2021 179.57 180.77 179.43 179.87 11,644 -0.46(-0.26%)
Jun 02, 2021 181.07 181.07 180.08 180.33 11,339 -0.82(-0.45%)
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.