US Consumer Goods Ishares ETF (NY: IYK )

197.75 +2.80 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 199.44 199.90 197.23 199.51 69,757 -2.53(-1.25%)
Feb 25, 2022 196.30 202.18 199.36 202.04 93,991 +6.58(+3.37%)
Feb 24, 2022 196.84 197.26 192.00 195.46 415,790 -4.16(-2.08%)
Feb 23, 2022 201.93 201.93 199.47 199.62 98,179 -1.19(-0.59%)
Feb 22, 2022 202.53 202.53 199.68 200.81 192,220 -1.29(-0.64%)
Feb 18, 2022 202.10 0 +0.15(+0.07%)
Feb 17, 2022 200.45 202.40 199.80 201.95 42,126 +0.87(+0.43%)
Feb 16, 2022 200.22 201.70 199.56 201.08 35,307 +0.87(+0.43%)
Feb 15, 2022 201.32 202.24 199.53 200.21 35,940 +0.05(+0.02%)
Feb 14, 2022 201.07 201.07 197.64 200.16 45,781 -0.51(-0.25%)
Feb 11, 2022 201.10 202.12 200.11 200.67 112,722 +0.01(+0.00%)
Feb 10, 2022 201.23 202.96 200.04 200.66 203,296 -1.70(-0.84%)
Feb 09, 2022 203.36 203.55 202.07 202.36 50,215 -0.66(-0.32%)
Feb 08, 2022 202.08 203.38 201.90 203.02 51,320 +1.11(+0.55%)
Feb 07, 2022 201.85 202.82 200.52 201.91 48,127 +0.66(+0.33%)
Feb 04, 2022 202.22 203.17 200.08 201.25 101,591 -2.38(-1.17%)
Feb 03, 2022 203.02 204.71 203.63 132,628 +0.13(+0.06%)
Feb 02, 2022 201.52 203.67 201.52 203.50 107,067 +2.13(+1.06%)
Feb 01, 2022 201.81 202.10 199.49 201.37 210,223 -0.44(-0.22%)
Jan 31, 2022 200.46 201.84 201.81 36,946 +0.07(+0.03%)
Jan 28, 2022 198.37 201.77 197.32 201.74 72,410 +2.22(+1.11%)
Jan 27, 2022 199.02 202.01 198.90 199.52 41,588 +1.63(+0.82%)
Jan 26, 2022 198.31 200.40 197.01 197.89 70,777 -1.66(-0.83%)
Jan 25, 2022 199.65 200.17 196.71 199.55 59,307 -1.65(-0.82%)
Jan 24, 2022 201.10 202.31 196.94 201.20 72,477 -0.76(-0.38%)
Jan 21, 2022 202.07 204.17 201.53 201.96 194,624 -0.11(-0.05%)
Jan 20, 2022 203.07 204.17 201.83 202.07 24,946 -0.67(-0.33%)
Jan 19, 2022 202.04 204.22 201.93 202.74 65,190 +0.88(+0.44%)
Jan 18, 2022 203.40 203.47 201.34 201.86 51,097 -2.82(-1.38%)
Jan 14, 2022 204.68 0 +1.45(+0.71%)
Jan 13, 2022 202.61 203.51 202.26 203.23 54,084 +0.82(+0.41%)
Jan 12, 2022 202.78 202.78 201.45 202.41 19,356 -0.02(-0.01%)
Jan 11, 2022 202.64 202.64 200.41 202.43 24,894 -0.10(-0.05%)
Jan 10, 2022 203.01 203.31 201.91 202.53 29,668 -0.55(-0.27%)
Jan 07, 2022 202.08 203.65 201.67 203.08 31,853 +1.38(+0.68%)
Jan 06, 2022 202.93 203.55 201.65 201.70 23,010 -0.62(-0.31%)
Jan 05, 2022 201.30 204.01 201.30 202.32 19,294 +0.38(+0.19%)
Jan 04, 2022 200.31 202.64 200.31 201.94 31,014 +1.68(+0.84%)
Jan 03, 2022 199.34 200.31 197.82 200.26 44,550 +0.08(+0.04%)
Dec 31, 2021 198.93 200.54 198.93 200.18 5,983 +1.07(+0.54%)
Dec 30, 2021 199.82 200.13 199.11 199.11 11,745 -0.34(-0.17%)
Dec 29, 2021 198.57 199.92 198.57 199.45 16,503 +0.95(+0.48%)
Dec 28, 2021 196.93 198.67 196.93 198.50 15,475 +1.12(+0.57%)
Dec 27, 2021 195.76 197.38 195.76 197.38 15,045 +1.78(+0.91%)
Dec 23, 2021 195.35 196.06 195.35 195.60 19,952 +0.51(+0.26%)
Dec 22, 2021 194.25 195.09 193.22 195.09 13,463 +1.03(+0.53%)
Dec 21, 2021 193.99 194.43 193.55 194.06 61,185 +0.02(+0.01%)
Dec 20, 2021 192.96 194.04 192.48 194.04 16,661 -0.23(-0.12%)
Dec 17, 2021 196.48 196.82 194.20 194.27 21,468 -2.54(-1.29%)
Dec 16, 2021 194.82 197.04 194.77 196.81 15,369 +2.17(+1.11%)
Dec 15, 2021 193.05 194.70 193.05 194.64 20,471 +1.86(+0.96%)
Dec 14, 2021 193.12 193.35 192.40 192.78 11,841 -0.01(-0.00%)
Dec 13, 2021 190.53 193.20 190.38 192.79 19,371 +1.06(+0.55%)
Dec 10, 2021 190.17 191.73 190.17 191.73 17,058 +2.39(+1.26%)
Dec 09, 2021 188.04 189.84 188.04 189.34 8,383 +0.53(+0.28%)
Dec 08, 2021 188.84 189.14 187.35 188.81 6,136 -0.02(-0.01%)
Dec 07, 2021 188.94 189.88 188.69 188.83 13,527 +0.14(+0.07%)
Dec 06, 2021 186.54 189.44 186.54 188.69 11,472 +3.30(+1.78%)
Dec 03, 2021 183.92 185.39 183.92 185.39 12,485 +2.33(+1.27%)
Dec 02, 2021 180.83 184.18 180.83 183.06 9,672 +2.48(+1.37%)
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.