US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 64.47 64.74 64.22 64.41 253,875 -0.25(-0.39%)
Oct 28, 2022 63.45 64.71 63.42 64.66 318,652 +1.31(+2.07%)
Oct 27, 2022 63.37 63.73 63.27 63.35 332,774 +0.16(+0.25%)
Oct 26, 2022 62.97 63.56 62.76 63.20 131,692 +0.50(+0.80%)
Oct 25, 2022 62.05 62.75 61.84 62.69 141,365 +0.74(+1.19%)
Oct 24, 2022 61.39 62.04 61.34 61.96 196,102 +1.01(+1.66%)
Oct 21, 2022 60.00 61.08 59.88 60.94 210,321 +0.92(+1.54%)
Oct 20, 2022 60.89 60.89 59.98 60.02 148,398 -0.78(-1.28%)
Oct 19, 2022 61.12 61.40 60.56 60.80 147,132 -0.20(-0.32%)
Oct 18, 2022 61.09 61.42 60.67 60.99 214,252 +0.69(+1.15%)
Oct 17, 2022 60.32 60.53 60.11 60.30 225,185 +0.68(+1.14%)
Oct 14, 2022 61.12 61.12 59.53 59.62 312,564 -1.14(-1.87%)
Oct 13, 2022 58.84 60.90 58.73 60.76 569,403 +1.24(+2.09%)
Oct 12, 2022 59.63 60.07 59.51 59.52 234,204 +0.35(+0.59%)
Oct 11, 2022 58.68 59.69 58.68 59.17 593,933 +0.44(+0.76%)
Oct 10, 2022 58.56 58.96 58.28 58.73 275,302 +0.24(+0.42%)
Oct 07, 2022 59.21 59.21 58.23 58.48 1,576,258 -0.95(-1.59%)
Oct 06, 2022 60.28 60.36 59.32 59.43 341,153 -1.07(-1.76%)
Oct 05, 2022 60.53 60.76 59.84 60.50 302,523 -0.28(-0.46%)
Oct 04, 2022 60.25 60.86 60.21 60.78 319,180 +1.06(+1.78%)
Oct 03, 2022 59.10 59.89 58.88 59.72 411,869 +1.06(+1.81%)
Sep 30, 2022 59.74 59.74 58.62 58.66 411,483 -1.01(-1.70%)
Sep 29, 2022 60.38 60.61 59.30 59.67 290,907 -0.98(-1.61%)
Sep 28, 2022 60.22 60.87 59.76 60.65 412,448 +0.69(+1.15%)
Sep 27, 2022 61.31 61.59 59.83 59.96 275,596 -1.05(-1.73%)
Sep 26, 2022 61.22 61.58 60.78 61.01 317,310 -0.59(-0.95%)
Sep 23, 2022 62.14 62.14 60.87 61.60 331,503 -0.92(-1.47%)
Sep 22, 2022 62.58 62.87 62.37 62.51 305,137 +0.02(+0.04%)
Sep 21, 2022 63.10 63.56 62.49 62.49 167,096 -0.32(-0.50%)
Sep 20, 2022 62.82 62.92 62.33 62.81 166,235 -0.29(-0.46%)
Sep 19, 2022 62.48 63.10 62.40 63.10 317,054 +0.45(+0.71%)
Sep 16, 2022 62.20 62.74 62.20 62.65 135,570 +0.14(+0.22%)
Sep 15, 2022 62.95 62.95 62.35 62.51 208,253 -0.44(-0.70%)
Sep 14, 2022 63.23 63.27 62.62 62.95 196,935 +0.01(+0.02%)
Sep 13, 2022 64.38 64.49 62.80 62.94 147,192 -2.01(-3.09%)
Sep 12, 2022 64.94 65.15 64.77 64.95 331,731 +0.16(+0.24%)
Sep 09, 2022 64.47 65.18 64.16 64.79 98,512 +0.55(+0.86%)
Sep 08, 2022 64.08 64.38 63.49 64.24 309,931 -0.05(-0.07%)
Sep 07, 2022 63.25 64.36 63.25 64.29 363,137 +1.10(+1.74%)
Sep 06, 2022 63.79 64.09 63.11 63.19 299,639 -0.50(-0.79%)
Sep 02, 2022 64.88 65.12 63.47 63.70 205,404 -0.79(-1.22%)
Sep 01, 2022 63.91 64.48 63.57 64.48 213,625 +0.39(+0.61%)
Aug 31, 2022 64.60 64.78 64.06 64.09 178,119 -0.32(-0.50%)
Aug 30, 2022 65.26 65.26 64.32 64.41 131,353 -0.71(-1.09%)
Aug 29, 2022 64.93 65.44 64.63 65.12 208,158 -0.07(-0.11%)
Aug 26, 2022 66.80 66.80 65.15 65.19 99,471 -1.43(-2.14%)
Aug 25, 2022 66.40 66.62 66.15 66.62 66,457 +0.22(+0.33%)
Aug 24, 2022 66.29 66.51 66.12 66.40 69,008 +0.15(+0.23%)
Aug 23, 2022 66.37 66.37 66.09 66.25 171,887 -0.32(-0.47%)
Aug 22, 2022 67.03 67.03 66.45 66.56 121,139 -0.67(-1.00%)
Aug 19, 2022 67.13 67.44 67.07 67.24 85,986 +0.01(+0.01%)
Aug 18, 2022 67.16 67.34 66.84 67.23 334,619 +0.09(+0.13%)
Aug 17, 2022 67.25 67.36 67.05 67.14 202,691 -0.31(-0.46%)
Aug 16, 2022 66.91 67.61 66.91 67.45 659,061 +0.51(+0.76%)
Aug 15, 2022 66.19 66.98 66.19 66.94 212,654 +0.66(+1.00%)
Aug 12, 2022 66.05 66.29 65.73 66.28 248,627 +0.57(+0.87%)
Aug 11, 2022 66.05 66.34 65.57 65.70 353,709 -0.06(-0.10%)
Aug 10, 2022 65.88 65.88 65.52 65.77 162,071 +0.49(+0.75%)
Aug 09, 2022 65.34 65.54 65.21 65.28 88,463 +0.05(+0.07%)
Aug 08, 2022 65.39 65.69 65.10 65.23 119,455 -0.02(-0.02%)
Aug 05, 2022 65.03 65.30 64.72 65.25 200,414 +0.04(+0.06%)
Aug 04, 2022 65.45 65.66 65.05 65.21 278,564 -0.30(-0.46%)
Aug 03, 2022 64.97 65.62 64.83 65.51 180,043 +0.59(+0.91%)
Aug 02, 2022 65.34 65.47 64.84 64.92 309,685 -0.52(-0.80%)
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.