US Consumer Goods Ishares ETF (NY: IYK )

70.63 -0.37 (-0.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 63.54 63.54 63.13 63.15 106,646 -0.67(-1.06%)
Feb 27, 2023 64.24 64.33 63.72 63.82 166,511 -0.10(-0.15%)
Feb 24, 2023 63.98 64.01 63.61 63.92 78,926 -0.39(-0.61%)
Feb 23, 2023 64.53 64.65 63.97 64.31 137,124 -0.06(-0.09%)
Feb 22, 2023 64.36 64.76 64.22 64.37 268,634 +0.08(+0.12%)
Feb 21, 2023 64.34 64.62 64.14 64.29 180,113 -0.27(-0.42%)
Feb 17, 2023 63.80 64.62 63.79 64.56 174,442 +0.71(+1.12%)
Feb 16, 2023 63.64 64.16 63.42 63.85 167,306 -0.35(-0.54%)
Feb 15, 2023 64.04 64.19 63.76 64.19 416,540 +0.05(+0.07%)
Feb 14, 2023 64.72 64.74 64.07 64.15 93,959 -0.68(-1.05%)
Feb 13, 2023 64.33 64.83 64.33 64.83 104,508 +0.60(+0.93%)
Feb 10, 2023 63.77 64.25 63.58 64.23 158,063 +0.67(+1.06%)
Feb 09, 2023 64.21 64.32 63.55 63.56 163,428 -0.24(-0.38%)
Feb 08, 2023 63.80 63.98 63.76 63.80 616,455 -0.22(-0.34%)
Feb 07, 2023 63.97 64.10 63.43 64.01 354,574 -0.22(-0.34%)
Feb 06, 2023 63.99 64.37 63.99 64.23 183,762 +0.05(+0.07%)
Feb 03, 2023 64.51 64.59 63.77 64.19 274,754 -0.17(-0.26%)
Feb 02, 2023 64.71 64.71 64.05 64.35 492,879 -0.74(-1.14%)
Feb 01, 2023 64.73 65.35 64.40 65.09 811,949 +0.30(+0.46%)
Jan 31, 2023 64.28 64.79 64.08 64.79 200,443 +0.68(+1.07%)
Jan 30, 2023 63.93 64.61 63.93 64.11 202,920 +0.07(+0.11%)
Jan 27, 2023 64.22 64.27 63.82 64.04 201,669 -0.33(-0.52%)
Jan 26, 2023 64.50 64.50 64.11 64.38 510,191 -0.13(-0.20%)
Jan 25, 2023 63.87 64.51 63.70 64.50 592,298 +0.31(+0.48%)
Jan 24, 2023 63.90 64.29 63.58 64.19 161,663 +0.21(+0.33%)
Jan 23, 2023 64.18 64.37 63.88 63.98 229,028 -0.11(-0.17%)
Jan 20, 2023 63.98 64.11 63.37 64.09 229,974 +0.26(+0.41%)
Jan 19, 2023 64.03 64.38 63.82 63.83 284,355 -0.40(-0.62%)
Jan 18, 2023 66.07 66.07 64.16 64.22 342,991 -1.76(-2.67%)
Jan 17, 2023 66.03 66.53 65.92 65.98 215,491 +0.03(+0.04%)
Jan 13, 2023 65.43 65.97 65.43 65.96 238,810 +0.27(+0.41%)
Jan 12, 2023 66.36 66.36 65.55 65.68 271,946 -0.45(-0.68%)
Jan 11, 2023 66.48 66.61 65.64 66.13 191,946 -0.05(-0.07%)
Jan 10, 2023 66.39 66.45 66.03 66.18 210,053 -0.15(-0.23%)
Jan 09, 2023 67.02 67.35 66.33 66.33 261,850 -0.61(-0.91%)
Jan 06, 2023 66.00 67.12 66.00 66.94 373,577 +1.51(+2.30%)
Jan 05, 2023 65.91 65.91 65.26 65.43 231,787 -0.62(-0.94%)
Jan 04, 2023 66.08 66.47 65.68 66.05 713,268 +0.08(+0.12%)
Jan 03, 2023 66.19 66.19 65.30 65.97 540,272 -0.33(-0.49%)
Dec 30, 2022 66.60 66.60 65.81 66.30 216,507 -0.32(-0.49%)
Dec 29, 2022 66.69 66.82 66.54 66.62 190,047 +0.23(+0.34%)
Dec 28, 2022 67.35 67.47 66.37 66.39 165,643 -0.80(-1.20%)
Dec 27, 2022 67.04 67.32 66.86 67.20 303,697 +0.31(+0.46%)
Dec 23, 2022 66.60 66.90 66.41 66.89 207,989 +0.34(+0.52%)
Dec 22, 2022 66.47 66.55 65.80 66.55 142,829 -0.08(-0.12%)
Dec 21, 2022 66.40 66.82 66.35 66.63 410,705 +0.56(+0.84%)
Dec 20, 2022 66.07 66.30 65.78 66.07 299,351 -0.04(-0.05%)
Dec 19, 2022 66.17 66.69 65.76 66.11 576,449 -0.03(-0.04%)
Dec 16, 2022 65.99 66.30 65.54 66.14 206,282 -0.29(-0.44%)
Dec 15, 2022 67.00 67.00 65.98 66.43 178,556 -1.00(-1.48%)
Dec 14, 2022 67.57 67.99 67.01 67.43 246,340 -0.01(-0.01%)
Dec 13, 2022 68.35 68.38 67.15 67.43 208,872 -0.51(-0.75%)
Dec 12, 2022 67.42 67.96 67.26 67.94 121,452 +0.60(+0.89%)
Dec 09, 2022 67.78 67.86 67.31 67.34 91,931 -0.57(-0.85%)
Dec 08, 2022 67.67 67.92 67.53 67.92 228,845 +0.27(+0.40%)
Dec 07, 2022 67.19 67.70 67.19 67.65 211,122 +0.41(+0.61%)
Dec 06, 2022 67.60 67.89 66.91 67.24 801,576 -0.43(-0.64%)
Dec 05, 2022 67.98 67.98 67.54 67.67 291,621 -0.84(-1.22%)
Dec 02, 2022 67.67 68.53 67.67 68.51 313,027 +0.48(+0.71%)
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.