US Consumer Goods Ishares ETF (NY: IYK )

71.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 61.98 62.67 61.69 62.65 128,105 +0.73(+1.19%)
Nov 29, 2023 62.53 62.53 61.85 61.92 95,114 -0.57(-0.92%)
Nov 28, 2023 62.26 62.70 62.26 62.49 207,730 +0.18(+0.29%)
Nov 27, 2023 62.49 62.55 62.24 62.31 121,132 -0.25(-0.40%)
Nov 24, 2023 62.31 62.64 62.31 62.56 43,876 +0.16(+0.26%)
Nov 22, 2023 61.98 62.42 61.98 62.40 88,439 +0.53(+0.86%)
Nov 21, 2023 61.65 61.89 61.48 61.87 123,227 +0.18(+0.29%)
Nov 20, 2023 61.51 61.82 61.43 61.69 160,470 -0.03(-0.04%)
Nov 17, 2023 61.90 62.04 61.53 61.72 128,828 -0.09(-0.14%)
Nov 16, 2023 61.79 62.05 61.64 61.80 312,242 +0.01(+0.02%)
Nov 15, 2023 61.86 61.92 61.54 61.79 177,273 +0.02(+0.04%)
Nov 14, 2023 61.69 62.00 61.64 61.76 115,543 +0.32(+0.52%)
Nov 13, 2023 61.12 61.56 61.12 61.45 302,810 +0.26(+0.43%)
Nov 10, 2023 61.06 61.22 60.74 61.18 107,080 +0.22(+0.36%)
Nov 09, 2023 61.32 61.42 60.85 60.97 121,880 -0.31(-0.51%)
Nov 08, 2023 61.65 61.77 61.20 61.28 137,500 -0.18(-0.30%)
Nov 07, 2023 61.44 61.71 61.41 61.46 124,430 -0.03(-0.05%)
Nov 06, 2023 61.40 61.71 61.40 61.50 184,687 +0.07(+0.11%)
Nov 03, 2023 61.65 61.95 61.43 61.43 271,633 +0.16(+0.27%)
Nov 02, 2023 60.53 61.32 60.46 61.26 146,586 +0.84(+1.38%)
Nov 01, 2023 60.32 60.64 60.15 60.43 422,785 +0.04(+0.07%)
Oct 31, 2023 60.26 60.41 60.03 60.38 167,501 +0.32(+0.54%)
Oct 30, 2023 59.46 60.21 59.46 60.06 120,418 +0.82(+1.38%)
Oct 27, 2023 59.92 60.10 59.08 59.24 210,532 -0.80(-1.34%)
Oct 26, 2023 60.49 60.70 60.04 60.04 179,030 -0.44(-0.72%)
Oct 25, 2023 60.20 60.68 60.05 60.48 170,586 +0.25(+0.42%)
Oct 24, 2023 59.87 60.31 59.83 60.23 142,236 +0.54(+0.91%)
Oct 23, 2023 59.71 60.10 59.64 59.69 102,016 -0.29(-0.48%)
Oct 20, 2023 60.10 60.54 59.97 59.98 151,963 -0.09(-0.15%)
Oct 19, 2023 60.38 60.60 59.97 60.07 358,556 -0.31(-0.51%)
Oct 18, 2023 60.35 60.89 60.30 60.38 158,318 +0.27(+0.45%)
Oct 17, 2023 59.60 60.19 59.60 60.11 160,270 +0.31(+0.52%)
Oct 16, 2023 59.61 60.02 59.40 59.80 189,839 +0.50(+0.84%)
Oct 13, 2023 58.85 59.40 58.85 59.30 162,531 +0.50(+0.86%)
Oct 12, 2023 59.77 59.77 58.65 58.79 154,443 -0.89(-1.50%)
Oct 11, 2023 60.41 60.41 59.45 59.69 293,561 -0.52(-0.86%)
Oct 10, 2023 60.04 60.48 60.04 60.21 173,468 +0.60(+1.01%)
Oct 09, 2023 59.24 59.61 58.96 59.61 260,308 +0.19(+0.33%)
Oct 06, 2023 59.18 59.59 58.27 59.42 168,644 -0.09(-0.14%)
Oct 05, 2023 60.72 60.72 59.47 59.50 441,879 -1.31(-2.15%)
Oct 04, 2023 60.51 60.83 60.19 60.81 90,901 +0.34(+0.57%)
Oct 03, 2023 60.63 60.92 60.39 60.47 374,678 -0.44(-0.73%)
Oct 02, 2023 61.30 61.30 60.48 60.91 350,987 -0.45(-0.73%)
Sep 29, 2023 61.67 61.84 61.13 61.36 159,771 -0.11(-0.18%)
Sep 28, 2023 61.53 61.74 61.30 61.47 254,688 +0.07(+0.11%)
Sep 27, 2023 62.10 62.22 61.19 61.40 364,568 -0.74(-1.19%)
Sep 26, 2023 62.43 62.43 62.11 62.14 186,829 -0.89(-1.42%)
Sep 25, 2023 63.08 63.04 62.79 63.03 552,886 -0.22(-0.34%)
Sep 22, 2023 63.66 63.77 63.23 63.25 524,174 -0.42(-0.65%)
Sep 21, 2023 64.18 64.18 63.62 63.67 879,388 -0.62(-0.96%)
Sep 20, 2023 64.33 64.68 64.17 64.28 131,745 +0.10(+0.16%)
Sep 19, 2023 64.26 64.35 63.92 64.18 232,742 -0.14(-0.21%)
Sep 18, 2023 64.30 64.46 64.03 64.32 184,596 +0.13(+0.20%)
Sep 15, 2023 64.51 64.70 64.16 64.19 212,604 -0.42(-0.65%)
Sep 14, 2023 64.14 64.64 64.14 64.61 84,447 +0.62(+0.97%)
Sep 13, 2023 63.91 64.17 63.87 63.99 102,652 +0.11(+0.18%)
Sep 12, 2023 64.28 64.34 63.76 63.87 108,119 -0.33(-0.52%)
Sep 11, 2023 63.67 64.25 63.67 64.21 848,352 +0.65(+1.02%)
Sep 08, 2023 63.49 63.56 63.38 63.56 179,455 +0.10(+0.15%)
Sep 07, 2023 63.33 63.71 63.26 63.46 382,309 +0.23(+0.36%)
Sep 06, 2023 63.42 63.43 63.14 63.23 199,646 -0.17(-0.27%)
Sep 05, 2023 63.95 63.95 63.40 63.41 179,678 -0.63(-0.98%)
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.