US Consumer Goods Ishares ETF (NY: IYK )

185.41 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 186.14 186.29 185.00 185.41 10,244 -2.51(-1.34%)
Nov 24, 2021 188.70 188.70 187.41 187.92 31,815 -1.22(-0.65%)
Nov 23, 2021 187.63 189.14 187.57 189.14 20,042 +1.44(+0.77%)
Nov 22, 2021 186.55 188.95 186.55 187.70 6,067 +1.29(+0.69%)
Nov 19, 2021 187.73 187.73 186.40 186.41 6,794 -1.24(-0.66%)
Nov 18, 2021 188.08 187.69 187.69 187.65 10,135 -0.64(-0.34%)
Nov 17, 2021 188.15 188.47 188.13 188.29 7,235 -0.48(-0.25%)
Nov 16, 2021 189.76 190.31 188.62 188.77 11,075 -1.08(-0.57%)
Nov 15, 2021 189.45 190.05 189.15 189.85 12,394 +0.87(+0.46%)
Nov 12, 2021 189.42 189.84 188.83 188.98 7,609 +0.02(+0.01%)
Nov 11, 2021 189.14 189.14 188.53 188.96 8,602 -0.11(-0.06%)
Nov 10, 2021 188.72 189.07 21,207 +0.91(+0.48%)
Nov 09, 2021 187.39 188.52 187.39 188.16 7,465 +0.35(+0.19%)
Nov 08, 2021 189.55 189.55 187.25 187.81 12,973 -1.64(-0.86%)
Nov 05, 2021 188.72 189.72 188.72 189.45 10,190 +1.19(+0.63%)
Nov 04, 2021 187.54 188.26 187.54 188.26 7,382 -0.36(-0.19%)
Nov 03, 2021 186.18 188.62 186.18 188.62 12,351 +2.64(+1.42%)
Nov 02, 2021 185.20 186.23 185.15 185.98 14,129 +1.00(+0.54%)
Nov 01, 2021 184.86 185.42 184.74 184.98 9,163 +0.24(+0.13%)
Oct 29, 2021 184.61 185.16 184.10 184.74 9,482 -0.16(-0.09%)
Oct 28, 2021 183.88 184.91 183.88 184.90 13,735 +1.08(+0.59%)
Oct 27, 2021 185.81 185.81 183.70 183.82 32,704 -1.24(-0.67%)
Oct 26, 2021 184.56 185.29 185.06 23,346 +1.03(+0.56%)
Oct 25, 2021 184.52 184.52 183.50 184.03 20,903 -0.77(-0.42%)
Oct 22, 2021 183.72 184.98 183.72 184.80 8,295 +1.06(+0.58%)
Oct 21, 2021 184.78 184.78 183.58 183.74 10,238 -0.82(-0.44%)
Oct 20, 2021 183.28 184.94 183.28 184.56 13,267 +1.61(+0.88%)
Oct 19, 2021 182.76 182.95 181.96 182.95 8,583 -0.25(-0.14%)
Oct 18, 2021 184.43 184.43 182.66 183.20 19,383 -1.56(-0.84%)
Oct 15, 2021 185.92 185.92 184.49 184.76 7,677 -0.55(-0.30%)
Oct 14, 2021 184.04 185.67 183.99 185.31 6,138 +2.10(+1.15%)
Oct 13, 2021 182.70 183.38 181.51 183.21 36,558 +0.52(+0.29%)
Oct 12, 2021 182.46 183.61 182.35 182.68 9,712 +0.05(+0.03%)
Oct 11, 2021 182.67 183.56 182.58 182.63 8,090 +0.04(+0.02%)
Oct 08, 2021 182.81 183.18 182.47 182.59 9,410 -0.25(-0.14%)
Oct 07, 2021 183.14 184.06 182.72 182.84 12,184 +0.81(+0.44%)
Oct 06, 2021 179.36 182.03 179.29 182.03 12,386 +1.46(+0.81%)
Oct 05, 2021 180.37 181.27 180.03 180.57 42,532 +0.71(+0.39%)
Oct 04, 2021 179.88 181.39 178.88 179.86 17,916 -0.42(-0.23%)
Oct 01, 2021 179.98 180.91 178.49 180.28 32,613 +0.69(+0.38%)
Sep 30, 2021 183.86 183.86 180.10 179.59 21,874 -3.70(-2.02%)
Sep 29, 2021 181.80 184.15 181.80 183.29 14,948 +2.00(+1.10%)
Sep 28, 2021 182.42 183.01 180.72 181.29 25,781 -1.78(-0.97%)
Sep 27, 2021 183.97 184.05 183.05 183.07 17,538 -0.36(-0.19%)
Sep 24, 2021 183.65 183.95 183.21 183.42 8,912 -1.01(-0.55%)
Sep 23, 2021 183.91 185.20 183.83 184.43 9,648 +0.92(+0.50%)
Sep 22, 2021 184.16 184.72 183.51 183.51 24,416 +0.44(+0.24%)
Sep 21, 2021 183.91 185.27 182.86 183.07 30,268 -0.54(-0.30%)
Sep 20, 2021 184.00 184.56 182.32 183.61 33,979 -1.61(-0.87%)
Sep 17, 2021 185.87 186.00 184.81 185.22 10,215 -0.58(-0.31%)
Sep 16, 2021 186.01 186.44 184.79 185.80 7,102 -0.22(-0.12%)
Sep 15, 2021 184.42 186.43 184.42 186.02 31,865 +0.90(+0.49%)
Sep 14, 2021 186.04 186.33 184.72 185.12 8,714 -0.83(-0.45%)
Sep 13, 2021 185.92 186.07 185.08 185.95 5,716 +0.58(+0.31%)
Sep 10, 2021 186.83 187.01 185.37 185.37 8,390 -0.81(-0.44%)
Sep 09, 2021 186.66 186.99 186.16 186.18 9,484 -0.17(-0.09%)
Sep 08, 2021 186.19 186.35 185.29 186.35 4,080 +0.30(+0.16%)
Sep 07, 2021 186.85 186.85 185.84 186.05 12,570 -0.77(-0.41%)
Sep 03, 2021 187.15 187.18 186.33 186.82 7,919 -0.36(-0.19%)
Sep 02, 2021 187.75 187.75 186.88 187.18 6,770 -0.16(-0.09%)
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.