US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 66.60 66.60 65.81 66.29 216,522 -0.32(-0.49%)
Dec 29, 2022 66.69 66.81 66.54 66.62 190,060 +0.23(+0.34%)
Dec 28, 2022 67.35 67.47 66.37 66.39 165,654 -0.80(-1.20%)
Dec 27, 2022 67.04 67.31 66.86 67.19 303,719 +0.31(+0.46%)
Dec 23, 2022 66.60 66.89 66.41 66.89 208,003 +0.34(+0.52%)
Dec 22, 2022 66.46 66.54 65.79 66.54 142,839 -0.08(-0.12%)
Dec 21, 2022 66.40 66.81 66.34 66.62 410,734 +0.56(+0.84%)
Dec 20, 2022 66.07 66.30 65.78 66.07 299,372 -0.04(-0.05%)
Dec 19, 2022 66.17 66.69 65.75 66.10 576,489 -0.03(-0.04%)
Dec 16, 2022 65.99 66.30 65.54 66.13 206,296 -0.29(-0.44%)
Dec 15, 2022 66.99 66.99 65.97 66.42 178,569 -1.00(-1.48%)
Dec 14, 2022 67.57 67.98 67.00 67.42 246,357 -0.01(-0.01%)
Dec 13, 2022 68.34 68.38 67.15 67.43 208,887 -0.51(-0.75%)
Dec 12, 2022 67.42 67.95 67.25 67.94 121,461 +0.60(+0.89%)
Dec 09, 2022 67.78 67.85 67.31 67.34 91,938 -0.57(-0.85%)
Dec 08, 2022 67.66 67.91 67.53 67.91 228,861 +0.27(+0.40%)
Dec 07, 2022 67.18 67.69 67.18 67.64 211,137 +0.41(+0.61%)
Dec 06, 2022 67.60 67.89 66.90 67.23 801,633 -0.43(-0.64%)
Dec 05, 2022 67.98 67.98 67.53 67.67 291,642 -0.84(-1.22%)
Dec 02, 2022 67.66 68.52 67.66 68.51 313,049 +0.48(+0.71%)
Dec 01, 2022 68.10 68.37 67.77 68.02 220,381 +0.09(+0.13%)
Nov 30, 2022 66.75 67.94 66.30 67.93 164,447 +1.24(+1.86%)
Nov 29, 2022 66.86 66.86 66.35 66.69 123,678 -0.21(-0.31%)
Nov 28, 2022 66.96 67.27 66.79 66.90 123,816 -0.30(-0.45%)
Nov 25, 2022 67.14 67.21 67.02 67.20 41,057 +0.18(+0.27%)
Nov 23, 2022 66.98 67.19 66.83 67.02 161,479 +0.17(+0.25%)
Nov 22, 2022 66.74 66.88 66.60 66.85 188,975 +0.52(+0.78%)
Nov 21, 2022 65.58 66.37 65.57 66.34 239,798 +0.80(+1.22%)
Nov 18, 2022 65.33 65.61 65.16 65.53 187,819 +0.67(+1.03%)
Nov 17, 2022 64.50 64.87 64.41 64.87 179,627 -0.04(-0.07%)
Nov 16, 2022 64.62 65.20 64.62 64.91 138,294 +0.39(+0.60%)
Nov 15, 2022 65.12 65.12 64.03 64.52 176,831 +0.08(+0.12%)
Nov 14, 2022 64.72 65.44 64.44 64.44 173,191 -0.24(-0.38%)
Nov 11, 2022 65.20 65.26 63.72 64.69 289,673 -0.40(-0.62%)
Nov 10, 2022 65.16 65.24 64.09 65.09 205,596 +1.13(+1.76%)
Nov 09, 2022 64.55 64.89 63.90 63.97 144,748 -0.75(-1.15%)
Nov 08, 2022 64.69 65.03 64.11 64.71 151,297 +0.19(+0.29%)
Nov 07, 2022 64.09 64.62 64.09 64.52 171,168 +0.63(+0.99%)
Nov 04, 2022 63.85 64.24 63.13 63.89 210,876 +0.67(+1.06%)
Nov 03, 2022 62.97 63.49 62.54 63.22 393,143 -0.17(-0.27%)
Nov 02, 2022 64.30 63.39 63.39 424,193 -0.76(-1.18%)
Nov 01, 2022 64.45 64.70 63.92 64.15 347,045 -0.25(-0.39%)
Oct 31, 2022 64.47 64.73 64.22 64.41 253,893 -0.25(-0.39%)
Oct 28, 2022 63.44 64.71 63.42 64.66 318,675 +1.31(+2.07%)
Oct 27, 2022 63.36 63.72 63.27 63.35 332,797 +0.16(+0.25%)
Oct 26, 2022 62.96 63.55 62.76 63.19 131,702 +0.50(+0.80%)
Oct 25, 2022 62.04 62.75 61.84 62.69 141,375 +0.74(+1.19%)
Oct 24, 2022 61.38 62.04 61.33 61.95 196,116 +1.01(+1.66%)
Oct 21, 2022 59.99 61.08 59.88 60.94 210,336 +0.92(+1.54%)
Oct 20, 2022 60.89 60.89 59.98 60.02 148,408 -0.78(-1.28%)
Oct 19, 2022 61.11 61.40 60.55 60.79 147,142 -0.20(-0.32%)
Oct 18, 2022 61.09 61.41 60.66 60.99 214,267 +0.69(+1.15%)
Oct 17, 2022 60.32 60.53 60.11 60.30 225,201 +0.68(+1.14%)
Oct 14, 2022 61.12 61.12 59.52 59.62 312,586 -1.14(-1.87%)
Oct 13, 2022 58.83 60.90 58.73 60.76 569,444 +1.24(+2.09%)
Oct 12, 2022 59.63 60.07 59.51 59.52 234,221 +0.35(+0.59%)
Oct 11, 2022 58.67 59.68 58.67 59.17 593,975 +0.44(+0.76%)
Oct 10, 2022 58.55 58.96 58.28 58.72 275,321 +0.24(+0.42%)
Oct 07, 2022 59.21 59.21 58.22 58.48 1,576,370 -0.95(-1.59%)
Oct 06, 2022 60.27 60.35 59.32 59.43 341,177 -1.07(-1.76%)
Oct 05, 2022 60.52 60.75 59.84 60.49 302,545 -0.28(-0.46%)
Oct 04, 2022 60.24 60.86 60.21 60.77 319,202 +1.06(+1.78%)
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.