US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 64.65 64.76 63.87 64.03 101,192 -0.40(-0.63%)
Aug 31, 2023 64.83 64.84 64.44 64.44 83,425 -0.42(-0.65%)
Aug 30, 2023 64.87 65.13 64.77 64.86 236,614 -0.01(-0.02%)
Aug 29, 2023 64.71 64.88 64.31 64.87 133,669 +0.12(+0.19%)
Aug 28, 2023 64.57 64.82 64.53 64.74 60,662 +0.30(+0.46%)
Aug 25, 2023 64.17 64.63 64.09 64.44 133,593 +0.41(+0.64%)
Aug 24, 2023 64.14 64.69 64.03 64.04 1,003,063 -0.23(-0.36%)
Aug 23, 2023 64.09 64.28 64.06 64.27 71,748 +0.34(+0.53%)
Aug 22, 2023 64.13 64.16 63.86 63.93 287,175 -0.30(-0.46%)
Aug 21, 2023 64.38 64.51 64.01 64.23 97,463 -0.34(-0.52%)
Aug 18, 2023 64.20 64.65 64.20 64.56 80,882 +0.27(+0.42%)
Aug 17, 2023 64.85 64.85 64.22 64.29 115,473 -0.75(-1.15%)
Aug 16, 2023 65.47 65.58 65.01 65.05 102,579 -0.31(-0.47%)
Aug 15, 2023 65.87 65.87 65.28 65.35 139,291 -0.69(-1.05%)
Aug 14, 2023 66.30 66.33 65.96 66.05 87,831 -0.29(-0.44%)
Aug 11, 2023 66.18 66.39 66.12 66.33 114,323 +0.19(+0.28%)
Aug 10, 2023 66.59 66.85 66.03 66.15 86,758 -0.20(-0.30%)
Aug 09, 2023 66.37 66.76 66.35 66.35 136,120 +0.08(+0.11%)
Aug 08, 2023 66.64 66.64 66.09 66.27 214,089 -0.44(-0.66%)
Aug 07, 2023 66.32 66.80 66.32 66.71 193,453 +0.52(+0.79%)
Aug 04, 2023 66.89 67.14 66.15 66.19 224,571 -0.75(-1.13%)
Aug 03, 2023 67.19 67.23 66.92 66.94 187,050 -0.24(-0.36%)
Aug 02, 2023 66.53 67.59 66.53 67.18 107,704 +0.41(+0.61%)
Aug 01, 2023 66.96 67.20 66.65 66.77 96,862 -0.23(-0.34%)
Jul 31, 2023 67.32 67.34 66.78 67.00 115,058 -0.33(-0.49%)
Jul 28, 2023 67.24 67.52 67.17 67.33 147,267 +0.61(+0.91%)
Jul 27, 2023 67.36 67.47 66.71 66.72 128,333 -0.56(-0.83%)
Jul 26, 2023 67.04 67.49 66.99 67.28 101,128 +0.08(+0.12%)
Jul 25, 2023 67.12 67.24 66.89 67.20 141,587 -0.05(-0.08%)
Jul 24, 2023 67.18 67.34 67.14 67.25 135,181 +0.20(+0.30%)
Jul 21, 2023 66.91 67.27 66.89 67.05 108,555 +0.22(+0.33%)
Jul 20, 2023 66.34 66.94 66.26 66.83 664,933 +0.65(+0.98%)
Jul 19, 2023 65.69 66.27 65.69 66.18 110,213 +0.69(+1.05%)
Jul 18, 2023 65.50 66.03 65.34 65.49 100,692 -0.00(-0.01%)
Jul 17, 2023 65.51 65.77 65.49 65.49 121,037 -0.31(-0.47%)
Jul 14, 2023 65.66 65.90 65.46 65.81 299,356 +0.20(+0.30%)
Jul 13, 2023 65.39 65.71 65.24 65.61 158,533 +0.36(+0.55%)
Jul 12, 2023 65.37 65.45 65.06 65.25 141,560 +0.07(+0.11%)
Jul 11, 2023 65.17 65.25 64.79 65.18 229,858 +0.10(+0.15%)
Jul 10, 2023 65.34 65.67 65.00 65.08 436,416 -0.17(-0.26%)
Jul 07, 2023 65.82 65.82 65.21 65.25 85,431 -0.65(-0.99%)
Jul 06, 2023 65.70 65.94 65.55 65.90 404,176 -0.11(-0.17%)
Jul 05, 2023 65.86 66.03 65.71 66.02 349,926 -0.04(-0.06%)
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.