US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 197.42 197.42 195.07 196.51 73,043 -0.96(-0.49%)
Dec 29, 2022 197.69 198.06 197.24 197.47 64,117 +0.68(+0.34%)
Dec 28, 2022 199.63 199.99 196.73 196.80 55,883 -2.38(-1.20%)
Dec 27, 2022 198.71 199.53 198.18 199.18 102,459 +0.91(+0.46%)
Dec 23, 2022 197.42 198.29 196.84 198.27 70,170 +1.02(+0.52%)
Dec 22, 2022 197.01 197.25 195.02 197.25 48,186 -0.23(-0.12%)
Dec 21, 2022 196.81 198.05 196.66 197.48 138,561 +1.65(+0.84%)
Dec 20, 2022 195.84 196.52 194.98 195.84 100,993 -0.11(-0.05%)
Dec 19, 2022 196.14 197.68 194.90 195.94 194,478 -0.09(-0.04%)
Dec 16, 2022 195.61 196.52 194.27 196.03 69,594 -0.86(-0.44%)
Dec 15, 2022 198.58 198.58 195.56 196.89 60,240 -2.97(-1.48%)
Dec 14, 2022 200.29 201.52 198.61 199.86 83,108 -0.02(-0.01%)
Dec 13, 2022 202.59 202.70 199.04 199.88 70,468 -0.55(-0.28%)
Dec 12, 2022 198.89 200.48 198.41 200.43 41,170 +1.77(+0.89%)
Dec 09, 2022 199.96 200.18 198.57 198.66 31,163 -1.69(-0.85%)
Dec 08, 2022 199.62 200.35 199.23 200.35 77,574 +0.79(+0.40%)
Dec 07, 2022 198.21 199.71 198.21 199.56 71,566 +1.21(+0.61%)
Dec 06, 2022 199.42 200.29 197.37 198.35 271,719 -1.28(-0.64%)
Dec 05, 2022 200.56 200.56 199.24 199.63 98,854 -2.47(-1.22%)
Dec 02, 2022 199.61 202.16 199.61 202.10 106,110 +1.42(+0.71%)
Dec 01, 2022 200.91 201.72 199.94 200.68 74,699 +0.27(+0.13%)
Nov 30, 2022 196.92 200.44 195.59 200.41 55,740 +3.66(+1.86%)
Nov 29, 2022 197.25 197.25 195.76 196.75 41,921 -0.62(-0.31%)
Nov 28, 2022 197.55 198.45 197.05 197.37 41,968 -0.89(-0.45%)
Nov 25, 2022 198.08 198.27 197.74 198.27 13,916 +0.54(+0.27%)
Nov 23, 2022 197.59 198.24 197.16 197.73 54,734 +0.50(+0.25%)
Nov 22, 2022 196.91 197.32 196.50 197.23 64,054 +1.52(+0.78%)
Nov 21, 2022 193.47 195.82 193.46 195.71 81,281 +2.37(+1.22%)
Nov 18, 2022 192.75 193.57 192.24 193.34 63,662 +1.97(+1.03%)
Nov 17, 2022 190.30 191.38 190.02 191.37 60,886 -0.12(-0.07%)
Nov 16, 2022 190.65 192.36 190.65 191.49 46,875 +1.14(+0.60%)
Nov 15, 2022 192.12 192.12 188.91 190.35 59,938 +0.23(+0.12%)
Nov 14, 2022 190.94 193.07 190.11 190.12 58,704 -0.72(-0.38%)
Nov 11, 2022 192.36 192.53 187.99 190.84 98,187 -1.19(-0.62%)
Nov 10, 2022 192.22 192.47 189.09 192.03 69,688 +3.32(+1.76%)
Nov 09, 2022 190.42 191.43 188.53 188.71 49,063 -2.20(-1.15%)
Nov 08, 2022 190.84 191.85 189.13 190.91 51,283 +0.56(+0.29%)
Nov 07, 2022 189.09 190.66 189.09 190.36 58,018 +1.87(+0.99%)
Nov 04, 2022 188.37 189.51 186.25 188.49 71,478 +1.97(+1.06%)
Nov 03, 2022 185.79 187.31 184.50 186.52 133,259 -0.51(-0.27%)
Nov 02, 2022 189.69 187.03 187.03 143,783 -2.24(-1.18%)
Nov 01, 2022 190.16 190.89 188.58 189.27 117,633 -0.75(-0.40%)
Oct 31, 2022 190.19 190.97 189.46 190.02 86,059 -0.74(-0.39%)
Oct 28, 2022 187.17 190.91 187.09 190.76 108,017 +3.87(+2.07%)
Oct 27, 2022 186.93 187.99 186.65 186.89 112,804 +0.46(+0.25%)
Oct 26, 2022 185.75 187.50 185.15 186.43 44,641 +1.48(+0.80%)
Oct 25, 2022 183.03 185.12 182.44 184.95 47,920 +2.18(+1.19%)
Oct 24, 2022 181.09 183.03 180.95 182.77 66,475 +2.99(+1.66%)
Oct 21, 2022 176.99 180.19 176.66 179.78 71,295 +2.72(+1.54%)
Oct 20, 2022 179.64 179.64 176.94 177.06 50,304 -2.30(-1.28%)
Oct 19, 2022 180.29 181.14 178.65 179.36 49,875 -0.58(-0.32%)
Oct 18, 2022 180.22 181.18 178.97 179.94 72,627 +2.04(+1.15%)
Oct 17, 2022 177.94 178.58 177.33 177.90 76,333 +2.00(+1.14%)
Oct 14, 2022 180.31 180.31 175.61 175.89 105,953 -3.36(-1.87%)
Oct 13, 2022 173.57 179.67 173.26 179.25 193,017 +3.67(+2.09%)
Oct 12, 2022 175.92 177.21 175.57 175.59 79,391 +1.03(+0.59%)
Oct 11, 2022 173.10 176.08 173.10 174.56 201,332 +1.31(+0.76%)
Oct 10, 2022 172.75 173.93 171.94 173.25 93,322 +0.72(+0.42%)
Oct 07, 2022 174.68 174.68 171.77 172.53 534,322 -2.79(-1.59%)
Oct 06, 2022 177.82 178.06 175.00 175.32 115,644 -3.15(-1.76%)
Oct 05, 2022 178.56 179.23 176.53 178.46 102,550 -0.83(-0.46%)
Oct 04, 2022 177.73 179.55 177.63 179.29 108,196 +3.13(+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.