US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 190.34 190.34 189.22 189.95 84,595 -1.83(-0.96%)
Jul 28, 2022 189.63 192.03 188.93 191.78 54,524 +2.29(+1.21%)
Jul 27, 2022 188.66 189.93 186.78 189.49 57,526 +0.58(+0.31%)
Jul 26, 2022 187.44 189.17 187.06 188.91 44,877 +1.09(+0.58%)
Jul 25, 2022 186.76 188.16 186.76 187.82 63,316 +1.38(+0.74%)
Jul 22, 2022 185.38 186.81 185.38 186.44 68,618 +1.62(+0.88%)
Jul 21, 2022 184.36 185.48 183.74 184.82 70,032 +0.20(+0.11%)
Jul 20, 2022 186.30 186.30 183.83 184.62 58,827 -1.90(-1.02%)
Jul 19, 2022 185.67 186.79 185.60 186.52 136,182 +2.20(+1.19%)
Jul 18, 2022 186.57 186.57 183.92 184.32 44,874 -1.71(-0.92%)
Jul 15, 2022 186.71 186.88 185.33 186.03 54,580 +0.48(+0.26%)
Jul 14, 2022 183.79 185.73 183.50 185.56 91,234 -0.84(-0.45%)
Jul 13, 2022 185.91 187.85 185.30 186.40 93,513 -0.26(-0.14%)
Jul 12, 2022 186.95 188.93 186.14 186.66 84,656 -0.22(-0.12%)
Jul 11, 2022 187.02 187.88 186.42 186.88 59,192 -0.21(-0.11%)
Jul 08, 2022 187.49 188.53 186.70 187.09 60,322 -0.32(-0.17%)
Jul 07, 2022 187.47 187.71 186.51 187.40 108,217 +0.38(+0.20%)
Jul 06, 2022 187.54 188.38 186.49 187.02 143,430 +0.26(+0.14%)
Jul 05, 2022 187.75 187.75 184.12 186.76 483,533 -2.14(-1.13%)
Jul 01, 2022 186.59 189.09 185.77 188.90 195,272 +2.67(+1.44%)
Jun 30, 2022 185.96 187.09 185.02 186.23 333,615 -0.52(-0.28%)
Jun 29, 2022 186.06 187.43 185.80 186.74 33,941 +1.17(+0.63%)
Jun 28, 2022 188.18 189.33 185.24 185.58 65,619 -2.15(-1.14%)
Jun 27, 2022 188.18 188.39 187.27 187.72 45,916 -0.06(-0.03%)
Jun 24, 2022 185.20 187.90 184.80 187.78 51,329 +3.78(+2.06%)
Jun 23, 2022 182.13 184.19 182.13 184.00 246,850 +2.58(+1.42%)
Jun 22, 2022 180.49 182.48 179.95 181.42 52,521 -0.02(-0.01%)
Jun 21, 2022 179.16 181.83 178.10 181.44 80,937 +4.47(+2.53%)
Jun 17, 2022 178.15 178.89 176.08 176.97 130,643 -0.63(-0.36%)
Jun 16, 2022 176.87 178.78 175.56 177.60 148,069 -1.50(-0.84%)
Jun 15, 2022 180.32 181.57 177.61 179.10 104,843 +0.08(+0.04%)
Jun 14, 2022 181.85 181.89 177.79 179.02 168,681 -2.30(-1.27%)
Jun 13, 2022 182.55 183.76 180.72 181.32 199,892 -4.15(-2.24%)
Jun 10, 2022 184.04 186.80 183.13 185.47 75,506 -0.70(-0.37%)
Jun 09, 2022 189.24 190.47 186.09 186.17 46,874 -3.23(-1.70%)
Jun 08, 2022 190.88 190.93 189.27 189.39 52,402 -2.42(-1.26%)
Jun 07, 2022 189.07 192.03 189.01 191.81 142,271 +1.23(+0.64%)
Jun 06, 2022 191.63 192.25 190.13 190.58 78,871 +0.39(+0.21%)
Jun 03, 2022 191.01 192.03 189.94 190.19 141,078 -2.05(-1.06%)
Jun 02, 2022 191.00 192.24 187.32 192.24 307,547 +1.53(+0.80%)
Jun 01, 2022 193.63 193.63 188.95 190.71 201,764 -2.14(-1.11%)
May 31, 2022 193.65 194.25 191.18 192.85 174,377 -1.60(-0.82%)
May 27, 2022 193.15 194.45 193.04 194.45 77,187 +1.60(+0.83%)
May 26, 2022 192.65 194.04 192.50 192.85 57,508 +0.96(+0.50%)
May 25, 2022 191.40 192.31 190.34 191.89 122,856 +0.44(+0.23%)
May 24, 2022 188.16 191.63 188.16 191.45 83,871 +3.03(+1.61%)
May 23, 2022 186.68 189.34 186.49 188.42 65,363 +3.54(+1.91%)
May 20, 2022 185.12 185.26 181.82 184.88 154,682 +0.94(+0.51%)
May 19, 2022 186.20 186.20 182.68 183.94 395,635 -3.31(-1.77%)
May 18, 2022 197.16 197.41 186.82 187.25 105,826 -10.92(-5.51%)
May 17, 2022 198.59 198.59 195.95 198.18 132,681 +0.14(+0.07%)
May 16, 2022 196.80 198.94 196.24 198.03 196,034 +1.32(+0.67%)
May 13, 2022 194.96 196.83 193.59 196.71 164,346 +2.62(+1.35%)
May 12, 2022 194.31 194.65 192.00 194.09 157,777 -0.33(-0.17%)
May 11, 2022 194.66 197.15 194.21 194.43 169,810 +0.17(+0.09%)
May 10, 2022 196.66 197.04 193.57 194.25 148,732 -1.28(-0.65%)
May 09, 2022 194.84 197.08 193.74 195.53 179,736 -0.48(-0.24%)
May 06, 2022 194.17 196.44 193.97 196.01 178,964 +1.10(+0.57%)
May 05, 2022 197.17 197.31 193.43 194.90 151,646 -3.16(-1.59%)
May 04, 2022 193.81 198.15 193.28 198.06 197,473 +4.20(+2.16%)
May 03, 2022 194.18 195.14 192.43 193.87 252,523 +0.06(+0.03%)
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.