US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.12 (+0.18%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 193.69 194.30 191.22 192.89 174,340 -1.60(-0.82%)
May 27, 2022 193.19 194.49 193.08 194.49 77,171 +1.60(+0.83%)
May 26, 2022 192.69 194.08 192.54 192.89 57,496 +0.96(+0.50%)
May 25, 2022 191.44 192.35 190.38 191.93 122,830 +0.44(+0.23%)
May 24, 2022 188.20 191.67 188.20 191.49 83,853 +3.03(+1.61%)
May 23, 2022 186.72 189.38 186.53 188.46 65,349 +3.54(+1.91%)
May 20, 2022 185.16 185.30 181.86 184.92 154,649 +0.94(+0.51%)
May 19, 2022 186.24 186.24 182.72 183.98 395,551 -3.31(-1.77%)
May 18, 2022 197.20 197.45 186.86 187.29 105,804 -10.92(-5.51%)
May 17, 2022 198.64 198.64 195.99 198.22 132,652 +0.14(+0.07%)
May 16, 2022 196.84 198.98 196.28 198.07 195,992 +1.32(+0.67%)
May 13, 2022 195.00 196.88 193.63 196.75 164,311 +2.62(+1.35%)
May 12, 2022 194.35 194.69 192.04 194.13 157,743 -0.33(-0.17%)
May 11, 2022 194.71 197.19 194.25 194.47 169,774 +0.17(+0.09%)
May 10, 2022 196.71 197.09 193.61 194.30 148,700 -1.28(-0.65%)
May 09, 2022 194.89 197.12 193.78 195.57 179,698 -0.48(-0.24%)
May 06, 2022 194.21 196.49 194.01 196.05 178,926 +1.10(+0.57%)
May 05, 2022 197.21 197.35 193.47 194.94 151,613 -3.16(-1.59%)
May 04, 2022 193.85 198.19 193.32 198.10 197,431 +4.20(+2.16%)
May 03, 2022 194.22 195.18 192.47 193.91 252,469 +0.06(+0.03%)
May 02, 2022 197.51 197.83 191.10 193.85 297,412 -2.52(-1.28%)
Apr 29, 2022 200.68 200.79 196.12 196.37 102,543 -5.07(-2.52%)
Apr 28, 2022 199.42 201.65 198.25 201.44 100,001 +2.46(+1.23%)
Apr 27, 2022 198.55 201.04 197.94 198.99 123,222 +0.79(+0.40%)
Apr 26, 2022 200.59 201.34 198.19 198.20 78,823 -2.51(-1.25%)
Apr 25, 2022 200.24 201.23 197.15 200.71 132,539 +0.85(+0.42%)
Apr 22, 2022 203.06 203.25 199.72 199.86 194,779 -3.22(-1.58%)
Apr 21, 2022 203.32 204.98 202.90 203.08 123,985 +0.14(+0.07%)
Apr 20, 2022 200.65 203.35 200.65 202.94 120,901 +3.11(+1.56%)
Apr 19, 2022 197.51 200.04 197.49 199.83 70,746 +2.38(+1.20%)
Apr 18, 2022 198.51 199.09 196.88 197.45 100,453 -1.28(-0.65%)
Apr 14, 2022 199.34 200.11 198.73 198.73 65,817 -0.08(-0.04%)
Apr 13, 2022 197.94 199.02 197.78 198.81 69,041 +0.71(+0.36%)
Apr 12, 2022 198.30 199.19 197.44 198.09 117,197 +0.22(+0.11%)
Apr 11, 2022 198.38 199.30 197.68 197.88 197,623 -0.16(-0.08%)
Apr 08, 2022 197.14 198.68 196.68 198.04 109,659 +1.57(+0.80%)
Apr 07, 2022 194.98 196.98 194.51 196.47 51,233 +1.79(+0.92%)
Apr 06, 2022 192.16 194.82 191.99 194.68 93,830 +2.44(+1.27%)
Apr 05, 2022 191.44 194.15 191.44 192.24 91,631 +0.04(+0.02%)
Apr 04, 2022 192.64 192.64 189.97 192.20 76,690 -0.90(-0.46%)
Apr 01, 2022 190.99 193.13 190.47 193.10 46,201 +2.42(+1.27%)
Mar 31, 2022 191.27 191.84 190.59 190.68 56,331 -0.57(-0.30%)
Mar 30, 2022 190.89 191.38 189.94 191.25 74,150 -0.25(-0.13%)
Mar 29, 2022 191.71 191.81 189.88 191.50 90,332 +1.14(+0.60%)
Mar 28, 2022 190.35 190.41 189.05 190.36 79,946 -0.01(-0.01%)
Mar 25, 2022 188.63 190.37 188.63 190.37 46,499 +1.94(+1.03%)
Mar 24, 2022 187.37 188.43 187.12 188.43 20,162 +1.48(+0.79%)
Mar 23, 2022 188.56 188.98 186.83 186.94 57,022 -1.16(-0.62%)
Mar 22, 2022 187.99 188.49 186.88 188.10 27,159 +1.01(+0.54%)
Mar 21, 2022 186.74 188.20 186.03 187.09 52,475 +0.92(+0.49%)
Mar 18, 2022 186.14 186.36 184.85 186.17 110,945 +0.01(+0.01%)
Mar 17, 2022 184.96 186.49 184.25 186.16 46,464 +1.31(+0.71%)
Mar 16, 2022 185.34 185.51 182.54 184.86 49,274 +0.09(+0.05%)
Mar 15, 2022 182.17 185.03 182.17 184.76 338,180 +3.79(+2.09%)
Mar 14, 2022 180.71 182.27 179.50 180.97 72,299 +1.39(+0.78%)
Mar 11, 2022 182.54 183.03 179.45 179.58 30,765 -1.99(-1.10%)
Mar 10, 2022 182.06 180.07 181.57 89,781 -1.98(-1.08%)
Mar 09, 2022 184.69 185.09 183.05 183.55 65,411 +1.31(+0.72%)
Mar 08, 2022 187.50 187.77 182.10 182.24 111,718 -5.35(-2.85%)
Mar 07, 2022 190.73 190.73 187.28 187.59 67,683 -3.83(-2.00%)
Mar 04, 2022 189.25 191.51 188.39 191.43 68,888 +0.39(+0.20%)
Mar 03, 2022 190.54 192.23 190.35 191.04 42,504 +1.31(+0.69%)
Mar 02, 2022 187.79 190.72 187.79 189.73 88,045 +2.04(+1.09%)
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.