US Consumer Goods Ishares ETF (NY: IYK )

202.70 +1.01 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 201.00 201.60 200.29 200.38 53,605 -0.60(-0.30%)
Mar 30, 2022 200.60 201.12 199.60 200.98 70,561 -0.26(-0.13%)
Mar 29, 2022 201.46 201.57 199.54 201.24 85,960 +1.20(+0.60%)
Mar 28, 2022 200.03 200.09 198.67 200.04 76,077 -0.01(-0.00%)
Mar 25, 2022 198.23 200.05 198.23 200.05 44,249 +2.04(+1.03%)
Mar 24, 2022 196.90 198.01 196.64 198.01 19,187 +0.79(+0.40%)
Mar 23, 2022 198.93 199.37 197.10 197.22 54,051 -1.22(-0.61%)
Mar 22, 2022 198.33 198.85 197.15 198.44 25,744 +1.06(+0.54%)
Mar 21, 2022 197.01 198.55 196.26 197.38 49,741 +0.97(+0.49%)
Mar 18, 2022 196.37 196.61 195.01 196.41 105,163 +0.01(+0.01%)
Mar 17, 2022 195.13 196.74 194.38 196.40 44,043 +1.38(+0.71%)
Mar 16, 2022 195.53 195.71 192.58 195.02 46,706 +0.10(+0.05%)
Mar 15, 2022 192.19 195.20 192.19 194.92 320,555 +4.00(+2.10%)
Mar 14, 2022 190.65 192.29 189.37 190.92 68,531 +1.47(+0.78%)
Mar 11, 2022 192.58 193.09 189.32 189.45 29,162 -2.10(-1.10%)
Mar 10, 2022 192.07 189.97 191.55 85,102 -2.09(-1.08%)
Mar 09, 2022 194.85 195.27 193.11 193.64 62,002 +1.38(+0.72%)
Mar 08, 2022 197.81 198.09 192.11 192.26 105,896 -5.65(-2.85%)
Mar 07, 2022 201.22 201.22 197.58 197.91 64,156 -4.04(-2.00%)
Mar 04, 2022 199.66 202.04 198.75 201.95 65,298 +0.41(+0.20%)
Mar 03, 2022 201.02 202.80 200.82 201.54 40,289 +1.38(+0.69%)
Mar 02, 2022 198.12 201.21 198.12 200.16 83,457 +2.15(+1.09%)
Mar 01, 2022 199.15 200.04 196.90 198.01 46,299 -1.50(-0.75%)
Feb 28, 2022 199.44 199.90 197.23 199.51 69,757 -2.53(-1.25%)
Feb 25, 2022 196.30 202.18 199.36 202.04 93,991 +6.58(+3.37%)
Feb 24, 2022 196.84 197.26 192.00 195.46 415,790 -4.16(-2.08%)
Feb 23, 2022 201.93 201.93 199.47 199.62 98,179 -1.19(-0.59%)
Feb 22, 2022 202.53 202.53 199.68 200.81 192,220 -1.29(-0.64%)
Feb 18, 2022 202.10 0 +0.15(+0.07%)
Feb 17, 2022 200.45 202.40 199.80 201.95 42,126 +0.87(+0.43%)
Feb 16, 2022 200.22 201.70 199.56 201.08 35,307 +0.87(+0.43%)
Feb 15, 2022 201.32 202.24 199.53 200.21 35,940 +0.05(+0.02%)
Feb 14, 2022 201.07 201.07 197.64 200.16 45,781 -0.51(-0.25%)
Feb 11, 2022 201.10 202.12 200.11 200.67 112,722 +0.01(+0.00%)
Feb 10, 2022 201.23 202.96 200.04 200.66 203,296 -1.70(-0.84%)
Feb 09, 2022 203.36 203.55 202.07 202.36 50,215 -0.66(-0.32%)
Feb 08, 2022 202.08 203.38 201.90 203.02 51,320 +1.11(+0.55%)
Feb 07, 2022 201.85 202.82 200.52 201.91 48,127 +0.66(+0.33%)
Feb 04, 2022 202.22 203.17 200.08 201.25 101,591 -2.38(-1.17%)
Feb 03, 2022 203.02 204.71 203.63 132,628 +0.13(+0.06%)
Feb 02, 2022 201.52 203.67 201.52 203.50 107,067 +2.13(+1.06%)
Feb 01, 2022 201.81 202.10 199.49 201.37 210,223 -0.44(-0.22%)
Jan 31, 2022 200.46 201.84 201.81 36,946 +0.07(+0.03%)
Jan 28, 2022 198.37 201.77 197.32 201.74 72,410 +2.22(+1.11%)
Jan 27, 2022 199.02 202.01 198.90 199.52 41,588 +1.63(+0.82%)
Jan 26, 2022 198.31 200.40 197.01 197.89 70,777 -1.66(-0.83%)
Jan 25, 2022 199.65 200.17 196.71 199.55 59,307 -1.65(-0.82%)
Jan 24, 2022 201.10 202.31 196.94 201.20 72,477 -0.76(-0.38%)
Jan 21, 2022 202.07 204.17 201.53 201.96 194,624 -0.11(-0.05%)
Jan 20, 2022 203.07 204.17 201.83 202.07 24,946 -0.67(-0.33%)
Jan 19, 2022 202.04 204.22 201.93 202.74 65,190 +0.88(+0.44%)
Jan 18, 2022 203.40 203.47 201.34 201.86 51,097 -2.82(-1.38%)
Jan 14, 2022 204.68 0 +1.45(+0.71%)
Jan 13, 2022 202.61 203.51 202.26 203.23 54,084 +0.82(+0.41%)
Jan 12, 2022 202.78 202.78 201.45 202.41 19,356 -0.02(-0.01%)
Jan 11, 2022 202.64 202.64 200.41 202.43 24,894 -0.10(-0.05%)
Jan 10, 2022 203.01 203.31 201.91 202.53 29,668 -0.55(-0.27%)
Jan 07, 2022 202.08 203.65 201.67 203.08 31,853 +1.38(+0.68%)
Jan 06, 2022 202.93 203.55 201.65 201.70 23,010 -0.62(-0.31%)
Jan 05, 2022 201.30 204.01 201.30 202.32 19,294 +0.38(+0.19%)
Jan 04, 2022 200.31 202.64 200.31 201.94 31,014 +1.68(+0.84%)
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.