US Consumer Goods Ishares ETF (NY: IYK )

71.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 64.60 64.77 64.06 64.09 178,131 -0.32(-0.50%)
Aug 30, 2022 65.26 65.26 64.32 64.41 131,363 -0.71(-1.09%)
Aug 29, 2022 64.92 65.44 64.62 65.12 208,173 -0.07(-0.11%)
Aug 26, 2022 66.80 66.80 65.15 65.19 99,478 -1.43(-2.14%)
Aug 25, 2022 66.40 66.62 66.14 66.62 66,462 +0.22(+0.33%)
Aug 24, 2022 66.29 66.50 66.11 66.40 69,013 +0.15(+0.23%)
Aug 23, 2022 66.37 66.37 66.09 66.24 171,899 -0.32(-0.47%)
Aug 22, 2022 67.02 67.02 66.44 66.56 121,147 -0.67(-1.00%)
Aug 19, 2022 67.12 67.44 67.06 67.23 85,992 +0.01(+0.01%)
Aug 18, 2022 67.16 67.33 66.84 67.22 334,643 +0.09(+0.13%)
Aug 17, 2022 67.24 67.36 67.04 67.13 202,705 -0.31(-0.46%)
Aug 16, 2022 66.90 67.60 66.90 67.44 659,108 +0.51(+0.76%)
Aug 15, 2022 66.18 66.97 66.18 66.93 212,669 +0.66(+1.00%)
Aug 12, 2022 66.05 66.28 65.73 66.27 248,644 +0.57(+0.87%)
Aug 11, 2022 66.05 66.34 65.56 65.70 353,734 -0.07(-0.10%)
Aug 10, 2022 65.87 65.87 65.51 65.76 162,083 +0.49(+0.75%)
Aug 09, 2022 65.34 65.54 65.20 65.28 88,469 +0.05(+0.07%)
Aug 08, 2022 65.38 65.69 65.10 65.23 119,463 -0.02(-0.02%)
Aug 05, 2022 65.03 65.29 64.72 65.24 200,428 +0.04(+0.06%)
Aug 04, 2022 65.44 65.66 65.05 65.20 278,584 -0.30(-0.46%)
Aug 03, 2022 64.96 65.61 64.82 65.51 180,055 +0.59(+0.91%)
Aug 02, 2022 65.34 65.47 64.83 64.91 309,707 -0.52(-0.80%)
Aug 01, 2022 64.53 65.67 64.53 65.44 403,223 +0.74(+1.14%)
Jul 29, 2022 64.84 64.84 64.45 64.70 248,349 -0.62(-0.96%)
Jul 28, 2022 64.59 65.41 64.36 65.33 160,067 +0.78(+1.21%)
Jul 27, 2022 64.26 64.70 63.62 64.55 168,881 +0.20(+0.31%)
Jul 26, 2022 63.85 64.44 63.72 64.35 131,747 +0.37(+0.58%)
Jul 25, 2022 63.62 64.09 63.62 63.98 185,879 +0.47(+0.74%)
Jul 22, 2022 63.15 63.63 63.15 63.51 201,445 +0.55(+0.88%)
Jul 21, 2022 62.80 63.18 62.59 62.96 205,594 +0.07(+0.11%)
Jul 20, 2022 63.46 63.46 62.62 62.89 172,701 -0.65(-1.02%)
Jul 19, 2022 63.25 63.63 63.22 63.54 399,793 +0.75(+1.19%)
Jul 18, 2022 63.55 63.55 62.65 62.79 131,738 -0.58(-0.92%)
Jul 15, 2022 63.60 63.66 63.13 63.37 160,233 +0.16(+0.26%)
Jul 14, 2022 62.60 63.27 62.51 63.21 267,840 -0.29(-0.45%)
Jul 13, 2022 63.33 63.99 63.12 63.49 274,530 -0.09(-0.14%)
Jul 12, 2022 63.68 64.36 63.41 63.58 248,527 -0.07(-0.12%)
Jul 11, 2022 63.70 64.00 63.50 63.66 173,774 -0.07(-0.11%)
Jul 08, 2022 63.86 64.22 63.60 63.73 177,090 -0.11(-0.17%)
Jul 07, 2022 63.86 63.94 63.53 63.83 317,697 +0.13(+0.20%)
Jul 06, 2022 63.88 64.17 63.53 63.70 421,072 +0.09(+0.14%)
Jul 05, 2022 63.95 63.95 62.72 63.62 1,419,520 -0.73(-1.13%)
Jul 01, 2022 63.56 64.41 63.28 64.35 573,266 +0.91(+1.44%)
Jun 30, 2022 63.34 63.73 63.02 63.43 979,403 -0.18(-0.28%)
Jun 29, 2022 63.38 63.84 63.29 63.61 99,644 +0.40(+0.63%)
Jun 28, 2022 64.10 64.49 63.10 63.21 192,640 -0.73(-1.14%)
Jun 27, 2022 64.10 64.17 63.79 63.95 134,799 -0.02(-0.03%)
Jun 24, 2022 63.09 64.00 62.95 63.96 150,687 +1.29(+2.06%)
Jun 23, 2022 62.04 62.74 62.04 62.68 724,685 +0.88(+1.42%)
Jun 22, 2022 61.48 62.16 61.30 61.80 154,188 -0.01(-0.01%)
Jun 21, 2022 61.03 61.94 60.67 61.80 237,608 +1.52(+2.53%)
Jun 17, 2022 60.68 60.94 59.98 60.28 383,532 -0.21(-0.35%)
Jun 16, 2022 60.25 60.90 59.80 60.50 434,690 -0.51(-0.84%)
Jun 15, 2022 61.42 61.85 60.50 61.01 307,792 +0.03(+0.04%)
Jun 14, 2022 61.94 61.96 60.56 60.98 495,202 -0.78(-1.27%)
Jun 13, 2022 62.18 62.59 61.56 61.77 586,828 -1.41(-2.24%)
Jun 10, 2022 62.69 63.63 62.38 63.18 221,664 -0.24(-0.37%)
Jun 09, 2022 64.46 64.88 63.39 63.41 137,611 -1.27(-1.97%)
Jun 08, 2022 65.19 65.21 64.65 64.69 153,423 -0.83(-1.26%)
Jun 07, 2022 64.58 65.59 64.56 65.51 416,543 +0.42(+0.64%)
Jun 06, 2022 65.45 65.66 64.94 65.09 230,921 +0.13(+0.21%)
Jun 03, 2022 65.24 65.59 64.87 64.96 413,050 -0.70(-1.06%)
Jun 02, 2022 65.24 65.66 63.98 65.66 900,441 +0.52(+0.80%)
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.