US Consumer Goods Ishares ETF (NY: IYK )

203.67 +1.76 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 210.89 211.00 206.10 206.36 97,580 -5.33(-2.52%)
Apr 28, 2022 209.56 211.91 208.33 211.69 95,161 +2.58(+1.23%)
Apr 27, 2022 208.65 211.27 208.01 209.11 117,258 +0.83(+0.40%)
Apr 26, 2022 210.79 211.59 208.27 208.28 75,008 -2.64(-1.25%)
Apr 25, 2022 210.42 211.47 207.18 210.92 126,124 +0.89(+0.42%)
Apr 22, 2022 213.39 213.59 209.88 210.03 185,351 -3.38(-1.58%)
Apr 21, 2022 213.66 215.41 213.22 213.41 117,984 +0.15(+0.07%)
Apr 20, 2022 210.86 213.69 210.86 213.26 115,049 +3.27(+1.56%)
Apr 19, 2022 207.56 210.22 207.53 209.99 67,322 +2.50(+1.20%)
Apr 18, 2022 208.61 209.22 206.89 207.49 95,591 -1.35(-0.65%)
Apr 14, 2022 209.48 210.29 208.84 208.84 62,632 -0.08(-0.04%)
Apr 13, 2022 208.01 209.14 207.84 208.92 65,700 +0.75(+0.36%)
Apr 12, 2022 208.39 209.32 207.48 208.17 111,525 +0.23(+0.11%)
Apr 11, 2022 208.47 209.44 207.73 207.94 188,058 -0.17(-0.08%)
Apr 08, 2022 207.17 208.79 206.68 208.11 104,352 +1.65(+0.80%)
Apr 07, 2022 204.90 207.00 204.40 206.46 48,754 +1.88(+0.92%)
Apr 06, 2022 201.93 204.73 201.75 204.58 89,289 +2.56(+1.27%)
Apr 05, 2022 201.18 204.03 201.18 202.02 87,196 +0.04(+0.02%)
Apr 04, 2022 202.44 202.44 199.63 201.98 72,978 -0.94(-0.46%)
Apr 01, 2022 200.70 202.95 200.16 202.92 43,965 +2.54(+1.27%)
Mar 31, 2022 201.00 201.60 200.29 200.38 53,605 -0.60(-0.30%)
Mar 30, 2022 200.60 201.12 199.60 200.98 70,561 -0.26(-0.13%)
Mar 29, 2022 201.46 201.57 199.54 201.24 85,960 +1.20(+0.60%)
Mar 28, 2022 200.03 200.09 198.67 200.04 76,077 -0.01(-0.00%)
Mar 25, 2022 198.23 200.05 198.23 200.05 44,249 +2.04(+1.03%)
Mar 24, 2022 196.90 198.01 196.64 198.01 19,187 +0.79(+0.40%)
Mar 23, 2022 198.93 199.37 197.10 197.22 54,051 -1.22(-0.61%)
Mar 22, 2022 198.33 198.85 197.15 198.44 25,744 +1.06(+0.54%)
Mar 21, 2022 197.01 198.55 196.26 197.38 49,741 +0.97(+0.49%)
Mar 18, 2022 196.37 196.61 195.01 196.41 105,163 +0.01(+0.01%)
Mar 17, 2022 195.13 196.74 194.38 196.40 44,043 +1.38(+0.71%)
Mar 16, 2022 195.53 195.71 192.58 195.02 46,706 +0.10(+0.05%)
Mar 15, 2022 192.19 195.20 192.19 194.92 320,555 +4.00(+2.10%)
Mar 14, 2022 190.65 192.29 189.37 190.92 68,531 +1.47(+0.78%)
Mar 11, 2022 192.58 193.09 189.32 189.45 29,162 -2.10(-1.10%)
Mar 10, 2022 192.07 189.97 191.55 85,102 -2.09(-1.08%)
Mar 09, 2022 194.85 195.27 193.11 193.64 62,002 +1.38(+0.72%)
Mar 08, 2022 197.81 198.09 192.11 192.26 105,896 -5.65(-2.85%)
Mar 07, 2022 201.22 201.22 197.58 197.91 64,156 -4.04(-2.00%)
Mar 04, 2022 199.66 202.04 198.75 201.95 65,298 +0.41(+0.20%)
Mar 03, 2022 201.02 202.80 200.82 201.54 40,289 +1.38(+0.69%)
Mar 02, 2022 198.12 201.21 198.12 200.16 83,457 +2.15(+1.09%)
Mar 01, 2022 199.15 200.04 196.90 198.01 46,299 -1.50(-0.75%)
Feb 28, 2022 199.44 199.90 197.23 199.51 69,757 -2.53(-1.25%)
Feb 25, 2022 196.30 202.18 199.36 202.04 93,991 +6.58(+3.37%)
Feb 24, 2022 196.84 197.26 192.00 195.46 415,790 -4.16(-2.08%)
Feb 23, 2022 201.93 201.93 199.47 199.62 98,179 -1.19(-0.59%)
Feb 22, 2022 202.53 202.53 199.68 200.81 192,220 -1.29(-0.64%)
Feb 18, 2022 202.10 0 +0.15(+0.07%)
Feb 17, 2022 200.45 202.40 199.80 201.95 42,126 +0.87(+0.43%)
Feb 16, 2022 200.22 201.70 199.56 201.08 35,307 +0.87(+0.43%)
Feb 15, 2022 201.32 202.24 199.53 200.21 35,940 +0.05(+0.02%)
Feb 14, 2022 201.07 201.07 197.64 200.16 45,781 -0.51(-0.25%)
Feb 11, 2022 201.10 202.12 200.11 200.67 112,722 +0.01(+0.00%)
Feb 10, 2022 201.23 202.96 200.04 200.66 203,296 -1.70(-0.84%)
Feb 09, 2022 203.36 203.55 202.07 202.36 50,215 -0.66(-0.32%)
Feb 08, 2022 202.08 203.38 201.90 203.02 51,320 +1.11(+0.55%)
Feb 07, 2022 201.85 202.82 200.52 201.91 48,127 +0.66(+0.33%)
Feb 04, 2022 202.22 203.17 200.08 201.25 101,591 -2.38(-1.17%)
Feb 03, 2022 203.02 204.71 203.63 132,628 +0.13(+0.06%)
Feb 02, 2022 201.52 203.67 201.52 203.50 107,067 +2.13(+1.06%)
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.