US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 187.65 189.33 186.66 189.33 72,757 +1.16(+0.61%)
Aug 31, 2022 189.69 190.19 188.09 188.18 60,664 -0.95(-0.50%)
Aug 30, 2022 191.62 191.62 188.85 189.12 44,736 -2.08(-1.09%)
Aug 29, 2022 190.64 192.15 189.75 191.21 70,895 -0.21(-0.11%)
Aug 26, 2022 196.15 196.15 191.30 191.41 33,878 -4.20(-2.14%)
Aug 25, 2022 194.96 195.61 194.22 195.61 22,634 +0.65(+0.33%)
Aug 24, 2022 194.65 195.28 194.12 194.96 23,502 +0.45(+0.23%)
Aug 23, 2022 194.87 194.87 194.06 194.51 58,541 -0.93(-0.47%)
Aug 22, 2022 196.80 196.80 195.09 195.44 41,257 -1.98(-1.00%)
Aug 19, 2022 197.09 198.02 196.92 197.42 29,285 +0.03(+0.01%)
Aug 18, 2022 197.21 197.71 196.26 197.39 113,965 +0.26(+0.13%)
Aug 17, 2022 197.45 197.78 196.86 197.13 69,033 -0.91(-0.46%)
Aug 16, 2022 196.45 198.50 196.45 198.04 224,465 +1.50(+0.76%)
Aug 15, 2022 194.33 196.65 194.33 196.54 72,426 +1.94(+1.00%)
Aug 12, 2022 193.94 194.63 192.99 194.60 84,678 +1.68(+0.87%)
Aug 11, 2022 193.94 194.80 192.51 192.91 120,467 -0.19(-0.10%)
Aug 10, 2022 193.43 193.43 192.37 193.11 55,198 +1.43(+0.75%)
Aug 09, 2022 191.85 192.44 191.46 191.67 30,129 +0.14(+0.07%)
Aug 08, 2022 191.99 192.88 191.14 191.53 40,684 -0.05(-0.03%)
Aug 05, 2022 190.94 191.72 190.03 191.58 68,257 +0.12(+0.06%)
Aug 04, 2022 192.16 192.80 191.00 191.46 94,874 -0.89(-0.46%)
Aug 03, 2022 190.75 192.67 190.34 192.35 61,319 +1.74(+0.91%)
Aug 02, 2022 191.85 192.24 190.37 190.61 105,473 -1.54(-0.80%)
Aug 01, 2022 189.49 192.84 189.49 192.15 137,321 +2.16(+1.14%)
Jul 29, 2022 190.38 190.38 189.26 189.99 84,577 -1.83(-0.96%)
Jul 28, 2022 189.67 192.07 188.97 191.83 54,512 +2.29(+1.21%)
Jul 27, 2022 188.70 189.97 186.82 189.53 57,514 +0.58(+0.31%)
Jul 26, 2022 187.48 189.21 187.10 188.95 44,867 +1.09(+0.58%)
Jul 25, 2022 186.80 188.21 186.80 187.86 63,302 +1.38(+0.74%)
Jul 22, 2022 185.43 186.85 185.43 186.49 68,604 +1.62(+0.88%)
Jul 21, 2022 184.40 185.52 183.78 184.86 70,017 +0.20(+0.11%)
Jul 20, 2022 186.34 186.34 183.87 184.66 58,815 -1.90(-1.02%)
Jul 19, 2022 185.71 186.83 185.64 186.56 136,153 +2.20(+1.19%)
Jul 18, 2022 186.61 186.61 183.96 184.36 44,864 -1.71(-0.92%)
Jul 15, 2022 186.75 186.91 185.37 186.07 54,568 +0.48(+0.26%)
Jul 14, 2022 183.83 185.77 183.54 185.60 91,215 -0.84(-0.45%)
Jul 13, 2022 185.95 187.89 185.34 186.44 93,493 -0.26(-0.14%)
Jul 12, 2022 186.99 188.97 186.18 186.69 84,638 -0.22(-0.12%)
Jul 11, 2022 187.06 187.92 186.46 186.91 59,180 -0.21(-0.11%)
Jul 08, 2022 187.53 188.57 186.74 187.12 60,309 -0.32(-0.17%)
Jul 07, 2022 187.51 187.75 186.55 187.44 108,194 +0.38(+0.20%)
Jul 06, 2022 187.58 188.41 186.53 187.06 143,400 +0.26(+0.14%)
Jul 05, 2022 187.79 187.79 184.16 186.80 483,430 -2.14(-1.13%)
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.