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 (%)
Feb 28, 2022 189.05 189.48 186.95 189.11 73,592 -2.40(-1.25%)
Feb 25, 2022 186.07 191.64 188.97 191.51 99,158 +6.24(+3.37%)
Feb 24, 2022 186.58 186.98 181.99 185.27 438,651 -3.94(-2.08%)
Feb 23, 2022 191.41 191.41 189.07 189.22 103,577 -1.13(-0.59%)
Feb 22, 2022 191.97 191.97 189.27 190.34 202,788 -1.22(-0.64%)
Feb 18, 2022 191.57 0 +0.14(+0.07%)
Feb 17, 2022 190.00 191.85 189.39 191.43 44,442 +0.83(+0.43%)
Feb 16, 2022 189.78 191.19 189.16 190.60 37,248 +0.82(+0.43%)
Feb 15, 2022 190.83 191.70 189.13 189.78 37,916 +0.05(+0.03%)
Feb 14, 2022 190.59 190.59 187.34 189.73 48,298 -0.48(-0.25%)
Feb 11, 2022 190.62 191.59 189.68 190.21 118,919 +0.01(+0.01%)
Feb 10, 2022 190.74 192.38 189.61 190.20 214,473 -1.62(-0.84%)
Feb 09, 2022 192.76 192.94 191.54 191.82 52,975 -0.62(-0.32%)
Feb 08, 2022 191.55 192.78 191.38 192.44 54,141 +1.05(+0.55%)
Feb 07, 2022 191.33 192.25 190.07 191.39 50,773 +0.63(+0.33%)
Feb 04, 2022 191.68 192.58 189.65 190.76 107,176 -2.26(-1.17%)
Feb 03, 2022 192.44 194.04 193.02 139,920 +0.12(+0.06%)
Feb 02, 2022 191.02 193.06 191.02 192.89 112,953 +2.02(+1.06%)
Feb 01, 2022 191.29 191.57 189.09 190.88 221,781 -0.42(-0.22%)
Jan 31, 2022 190.01 191.32 191.29 38,977 +0.07(+0.03%)
Jan 28, 2022 188.03 191.25 187.04 191.23 76,391 +2.10(+1.11%)
Jan 27, 2022 188.65 191.48 188.53 189.12 43,874 +1.55(+0.82%)
Jan 26, 2022 187.97 189.96 186.74 187.58 74,668 -1.57(-0.83%)
Jan 25, 2022 189.25 189.74 186.46 189.15 62,567 -1.56(-0.82%)
Jan 24, 2022 190.62 191.77 186.68 190.71 76,461 -0.72(-0.38%)
Jan 21, 2022 191.54 193.53 191.03 191.43 205,324 -0.10(-0.05%)
Jan 20, 2022 192.49 193.53 191.31 191.54 26,317 -0.64(-0.33%)
Jan 19, 2022 191.51 193.57 191.41 192.17 68,774 +0.83(+0.44%)
Jan 18, 2022 192.80 192.87 190.85 191.34 53,906 -2.67(-1.38%)
Jan 14, 2022 194.01 0 +1.38(+0.71%)
Jan 13, 2022 192.05 192.90 191.72 192.64 57,057 +0.78(+0.40%)
Jan 12, 2022 192.21 192.21 190.95 191.86 20,420 -0.02(-0.01%)
Jan 11, 2022 192.08 192.08 189.97 191.88 26,262 -0.09(-0.05%)
Jan 10, 2022 192.43 192.71 191.39 191.97 31,299 -0.52(-0.27%)
Jan 07, 2022 191.55 193.04 191.16 192.50 33,604 +1.31(+0.68%)
Jan 06, 2022 192.35 192.94 191.14 191.19 24,275 -0.59(-0.31%)
Jan 05, 2022 190.81 193.38 190.81 191.78 20,354 +0.36(+0.19%)
Jan 04, 2022 189.87 192.08 189.87 191.41 32,719 +1.59(+0.84%)
Jan 03, 2022 188.95 189.87 187.51 189.82 46,999 +0.08(+0.04%)
Dec 31, 2021 188.56 190.09 188.56 189.75 6,311 +1.02(+0.54%)
Dec 30, 2021 189.41 189.70 188.73 188.73 12,390 -0.32(-0.17%)
Dec 29, 2021 188.22 189.50 188.22 189.06 17,410 +0.90(+0.48%)
Dec 28, 2021 186.67 188.32 186.67 188.16 16,325 +1.06(+0.57%)
Dec 27, 2021 185.56 187.09 185.56 187.09 15,872 +1.69(+0.91%)
Dec 23, 2021 185.17 185.84 185.17 185.41 21,049 +0.48(+0.26%)
Dec 22, 2021 184.13 184.92 183.15 184.92 14,203 +0.98(+0.53%)
Dec 21, 2021 183.88 184.30 183.46 183.94 64,549 +0.01(+0.01%)
Dec 20, 2021 182.90 183.93 182.45 183.93 17,577 -0.22(-0.12%)
Dec 17, 2021 186.24 186.56 184.08 184.15 22,648 -2.41(-1.29%)
Dec 16, 2021 184.67 186.77 184.62 186.55 16,214 +2.06(+1.11%)
Dec 15, 2021 182.99 184.55 182.99 184.50 21,596 +1.76(+0.96%)
Dec 14, 2021 183.06 183.27 182.37 182.73 12,492 -0.01(-0.00%)
Dec 13, 2021 180.60 183.13 180.46 182.74 20,436 +2.12(+1.18%)
Dec 10, 2021 179.15 180.62 179.15 180.62 18,107 +2.25(+1.26%)
Dec 09, 2021 177.14 178.84 177.14 178.37 8,898 +0.50(+0.28%)
Dec 08, 2021 177.90 178.18 176.50 177.87 6,513 -0.02(-0.01%)
Dec 07, 2021 177.99 178.88 177.75 177.89 14,359 +0.13(+0.07%)
Dec 06, 2021 175.73 178.47 175.73 177.75 12,177 +3.11(+1.78%)
Dec 03, 2021 173.26 174.65 173.26 174.65 13,253 +2.19(+1.27%)
Dec 02, 2021 170.35 173.50 170.35 172.45 10,267 +2.34(+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.