US Consumer Goods Ishares ETF (NY: IYK )

200.46 -0.05 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 198.93 200.54 198.93 200.18 5,983 +1.07(+0.54%)
Dec 30, 2021 199.82 200.13 199.11 199.11 11,745 -0.34(-0.17%)
Dec 29, 2021 198.57 199.92 198.57 199.45 16,503 +0.95(+0.48%)
Dec 28, 2021 196.93 198.67 196.93 198.50 15,475 +1.12(+0.57%)
Dec 27, 2021 195.76 197.38 195.76 197.38 15,045 +1.78(+0.91%)
Dec 23, 2021 195.35 196.06 195.35 195.60 19,952 +0.51(+0.26%)
Dec 22, 2021 194.25 195.09 193.22 195.09 13,463 +1.03(+0.53%)
Dec 21, 2021 193.99 194.43 193.55 194.06 61,185 +0.02(+0.01%)
Dec 20, 2021 192.96 194.04 192.48 194.04 16,661 -0.23(-0.12%)
Dec 17, 2021 196.48 196.82 194.20 194.27 21,468 -2.54(-1.29%)
Dec 16, 2021 194.82 197.04 194.77 196.81 15,369 +2.17(+1.11%)
Dec 15, 2021 193.05 194.70 193.05 194.64 20,471 +1.86(+0.96%)
Dec 14, 2021 193.12 193.35 192.40 192.78 11,841 -0.01(-0.00%)
Dec 13, 2021 190.53 193.20 190.38 192.79 19,371 +1.06(+0.55%)
Dec 10, 2021 190.17 191.73 190.17 191.73 17,058 +2.39(+1.26%)
Dec 09, 2021 188.04 189.84 188.04 189.34 8,383 +0.53(+0.28%)
Dec 08, 2021 188.84 189.14 187.35 188.81 6,136 -0.02(-0.01%)
Dec 07, 2021 188.94 189.88 188.69 188.83 13,527 +0.14(+0.07%)
Dec 06, 2021 186.54 189.44 186.54 188.69 11,472 +3.30(+1.78%)
Dec 03, 2021 183.92 185.39 183.92 185.39 12,485 +2.33(+1.27%)
Dec 02, 2021 180.83 184.18 180.83 183.06 9,672 +2.48(+1.37%)
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.