US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 196.92 200.44 195.59 200.41 55,740 +3.66(+1.86%)
Nov 29, 2022 197.25 197.25 195.76 196.75 41,921 -0.62(-0.31%)
Nov 28, 2022 197.55 198.45 197.05 197.37 41,968 -0.89(-0.45%)
Nov 25, 2022 198.08 198.27 197.74 198.27 13,916 +0.54(+0.27%)
Nov 23, 2022 197.59 198.24 197.16 197.73 54,734 +0.50(+0.25%)
Nov 22, 2022 196.91 197.32 196.50 197.23 64,054 +1.52(+0.78%)
Nov 21, 2022 193.47 195.82 193.46 195.71 81,281 +2.37(+1.22%)
Nov 18, 2022 192.75 193.57 192.24 193.34 63,662 +1.97(+1.03%)
Nov 17, 2022 190.30 191.38 190.02 191.37 60,886 -0.12(-0.07%)
Nov 16, 2022 190.65 192.36 190.65 191.49 46,875 +1.14(+0.60%)
Nov 15, 2022 192.12 192.12 188.91 190.35 59,938 +0.23(+0.12%)
Nov 14, 2022 190.94 193.07 190.11 190.12 58,704 -0.72(-0.38%)
Nov 11, 2022 192.36 192.53 187.99 190.84 98,187 -1.19(-0.62%)
Nov 10, 2022 192.22 192.47 189.09 192.03 69,688 +3.32(+1.76%)
Nov 09, 2022 190.42 191.43 188.53 188.71 49,063 -2.20(-1.15%)
Nov 08, 2022 190.84 191.85 189.13 190.91 51,283 +0.56(+0.29%)
Nov 07, 2022 189.09 190.66 189.09 190.36 58,018 +1.87(+0.99%)
Nov 04, 2022 188.37 189.51 186.25 188.49 71,478 +1.97(+1.06%)
Nov 03, 2022 185.79 187.31 184.50 186.52 133,259 -0.51(-0.27%)
Nov 02, 2022 189.69 187.03 187.03 143,783 -2.24(-1.18%)
Nov 01, 2022 190.16 190.89 188.58 189.27 117,633 -0.75(-0.40%)
Oct 31, 2022 190.19 190.97 189.46 190.02 86,059 -0.74(-0.39%)
Oct 28, 2022 187.17 190.91 187.09 190.76 108,017 +3.87(+2.07%)
Oct 27, 2022 186.93 187.99 186.65 186.89 112,804 +0.46(+0.25%)
Oct 26, 2022 185.75 187.50 185.15 186.43 44,641 +1.48(+0.80%)
Oct 25, 2022 183.03 185.12 182.44 184.95 47,920 +2.18(+1.19%)
Oct 24, 2022 181.09 183.03 180.95 182.77 66,475 +2.99(+1.66%)
Oct 21, 2022 176.99 180.19 176.66 179.78 71,295 +2.72(+1.54%)
Oct 20, 2022 179.64 179.64 176.94 177.06 50,304 -2.30(-1.28%)
Oct 19, 2022 180.29 181.14 178.65 179.36 49,875 -0.58(-0.32%)
Oct 18, 2022 180.22 181.18 178.97 179.94 72,627 +2.04(+1.15%)
Oct 17, 2022 177.94 178.58 177.33 177.90 76,333 +2.00(+1.14%)
Oct 14, 2022 180.31 180.31 175.61 175.89 105,953 -3.36(-1.87%)
Oct 13, 2022 173.57 179.67 173.26 179.25 193,017 +3.67(+2.09%)
Oct 12, 2022 175.92 177.21 175.57 175.59 79,391 +1.03(+0.59%)
Oct 11, 2022 173.10 176.08 173.10 174.56 201,332 +1.31(+0.76%)
Oct 10, 2022 172.75 173.93 171.94 173.25 93,322 +0.72(+0.42%)
Oct 07, 2022 174.68 174.68 171.77 172.53 534,322 -2.79(-1.59%)
Oct 06, 2022 177.82 178.06 175.00 175.32 115,644 -3.15(-1.76%)
Oct 05, 2022 178.56 179.23 176.53 178.46 102,550 -0.83(-0.46%)
Oct 04, 2022 177.73 179.55 177.63 179.29 108,196 +3.13(+1.78%)
Oct 03, 2022 174.34 176.67 173.69 176.16 139,616 +3.13(+1.81%)
Sep 30, 2022 176.23 176.23 172.94 173.04 139,485 -2.99(-1.70%)
Sep 29, 2022 178.12 178.81 174.93 176.03 98,612 -2.88(-1.61%)
Sep 28, 2022 177.65 179.58 176.29 178.91 139,812 +2.03(+1.15%)
Sep 27, 2022 180.86 181.70 176.49 176.88 93,422 -3.11(-1.73%)
Sep 26, 2022 180.60 181.65 179.31 179.98 107,562 -0.87(-0.48%)
Sep 23, 2022 182.44 182.44 178.72 180.86 112,904 -2.69(-1.47%)
Sep 22, 2022 183.73 184.60 183.14 183.55 103,924 +0.07(+0.04%)
Sep 21, 2022 185.26 186.61 183.48 183.49 56,910 -0.93(-0.50%)
Sep 20, 2022 184.46 184.76 183.02 184.41 56,617 -0.85(-0.46%)
Sep 19, 2022 183.46 185.26 183.23 185.26 107,983 +1.31(+0.71%)
Sep 16, 2022 182.62 184.21 182.62 183.95 46,172 +0.40(+0.22%)
Sep 15, 2022 184.84 184.84 183.07 183.55 70,927 -1.29(-0.70%)
Sep 14, 2022 185.65 185.76 183.87 184.84 67,072 +0.04(+0.02%)
Sep 13, 2022 189.04 189.36 184.40 184.80 50,131 -5.90(-3.09%)
Sep 12, 2022 190.66 191.29 190.17 190.70 112,982 +0.46(+0.24%)
Sep 09, 2022 189.30 191.38 188.38 190.24 33,551 +1.62(+0.86%)
Sep 08, 2022 188.14 189.04 186.43 188.62 105,557 -0.13(-0.07%)
Sep 07, 2022 185.72 188.97 185.72 188.76 123,678 +3.22(+1.74%)
Sep 06, 2022 187.29 188.18 185.31 185.54 102,052 -1.48(-0.79%)
Sep 02, 2022 190.51 191.20 186.34 187.02 69,957 -2.31(-1.22%)
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.