US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 59.74 59.74 58.62 58.66 411,483 -1.01(-1.70%)
Sep 29, 2022 60.38 60.61 59.30 59.67 290,907 -0.98(-1.61%)
Sep 28, 2022 60.22 60.87 59.76 60.65 412,448 +0.69(+1.15%)
Sep 27, 2022 61.31 61.59 59.83 59.96 275,596 -1.05(-1.73%)
Sep 26, 2022 61.22 61.58 60.78 61.01 317,310 -0.59(-0.95%)
Sep 23, 2022 62.14 62.14 60.87 61.60 331,503 -0.92(-1.47%)
Sep 22, 2022 62.58 62.87 62.37 62.51 305,137 +0.02(+0.04%)
Sep 21, 2022 63.10 63.56 62.49 62.49 167,096 -0.32(-0.50%)
Sep 20, 2022 62.82 62.92 62.33 62.81 166,235 -0.29(-0.46%)
Sep 19, 2022 62.48 63.10 62.40 63.10 317,054 +0.45(+0.71%)
Sep 16, 2022 62.20 62.74 62.20 62.65 135,570 +0.14(+0.22%)
Sep 15, 2022 62.95 62.95 62.35 62.51 208,253 -0.44(-0.70%)
Sep 14, 2022 63.23 63.27 62.62 62.95 196,935 +0.01(+0.02%)
Sep 13, 2022 64.38 64.49 62.80 62.94 147,192 -2.01(-3.09%)
Sep 12, 2022 64.94 65.15 64.77 64.95 331,731 +0.16(+0.24%)
Sep 09, 2022 64.47 65.18 64.16 64.79 98,512 +0.55(+0.86%)
Sep 08, 2022 64.08 64.38 63.49 64.24 309,931 -0.05(-0.07%)
Sep 07, 2022 63.25 64.36 63.25 64.29 363,137 +1.10(+1.74%)
Sep 06, 2022 63.79 64.09 63.11 63.19 299,639 -0.50(-0.79%)
Sep 02, 2022 64.88 65.12 63.47 63.70 205,404 -0.79(-1.22%)
Sep 01, 2022 63.91 64.48 63.57 64.48 213,625 +0.39(+0.61%)
Aug 31, 2022 64.60 64.78 64.06 64.09 178,119 -0.32(-0.50%)
Aug 30, 2022 65.26 65.26 64.32 64.41 131,353 -0.71(-1.09%)
Aug 29, 2022 64.93 65.44 64.63 65.12 208,158 -0.07(-0.11%)
Aug 26, 2022 66.80 66.80 65.15 65.19 99,471 -1.43(-2.14%)
Aug 25, 2022 66.40 66.62 66.15 66.62 66,457 +0.22(+0.33%)
Aug 24, 2022 66.29 66.51 66.12 66.40 69,008 +0.15(+0.23%)
Aug 23, 2022 66.37 66.37 66.09 66.25 171,887 -0.32(-0.47%)
Aug 22, 2022 67.03 67.03 66.45 66.56 121,139 -0.67(-1.00%)
Aug 19, 2022 67.13 67.44 67.07 67.24 85,986 +0.01(+0.01%)
Aug 18, 2022 67.16 67.34 66.84 67.23 334,619 +0.09(+0.13%)
Aug 17, 2022 67.25 67.36 67.05 67.14 202,691 -0.31(-0.46%)
Aug 16, 2022 66.91 67.61 66.91 67.45 659,061 +0.51(+0.76%)
Aug 15, 2022 66.19 66.98 66.19 66.94 212,654 +0.66(+1.00%)
Aug 12, 2022 66.05 66.29 65.73 66.28 248,627 +0.57(+0.87%)
Aug 11, 2022 66.05 66.34 65.57 65.70 353,709 -0.06(-0.10%)
Aug 10, 2022 65.88 65.88 65.52 65.77 162,071 +0.49(+0.75%)
Aug 09, 2022 65.34 65.54 65.21 65.28 88,463 +0.05(+0.07%)
Aug 08, 2022 65.39 65.69 65.10 65.23 119,455 -0.02(-0.02%)
Aug 05, 2022 65.03 65.30 64.72 65.25 200,414 +0.04(+0.06%)
Aug 04, 2022 65.45 65.66 65.05 65.21 278,564 -0.30(-0.46%)
Aug 03, 2022 64.97 65.62 64.83 65.51 180,043 +0.59(+0.91%)
Aug 02, 2022 65.34 65.47 64.84 64.92 309,685 -0.52(-0.80%)
Aug 01, 2022 64.54 65.68 64.54 65.44 403,194 +0.74(+1.14%)
Jul 29, 2022 64.84 64.84 64.46 64.71 248,332 -0.62(-0.96%)
Jul 28, 2022 64.60 65.42 64.36 65.33 160,056 +0.78(+1.21%)
Jul 27, 2022 64.27 64.70 63.63 64.55 168,869 +0.20(+0.31%)
Jul 26, 2022 63.85 64.44 63.72 64.35 131,737 +0.37(+0.58%)
Jul 25, 2022 63.62 64.10 63.62 63.98 185,866 +0.47(+0.74%)
Jul 22, 2022 63.15 63.64 63.15 63.51 201,431 +0.55(+0.88%)
Jul 21, 2022 62.80 63.19 62.59 62.96 205,579 +0.07(+0.11%)
Jul 20, 2022 63.46 63.46 62.62 62.89 172,689 -0.65(-1.02%)
Jul 19, 2022 63.25 63.63 63.23 63.54 399,765 +0.75(+1.19%)
Jul 18, 2022 63.56 63.56 62.65 62.79 131,728 -0.58(-0.92%)
Jul 15, 2022 63.60 63.66 63.13 63.37 160,221 +0.16(+0.26%)
Jul 14, 2022 62.61 63.27 62.51 63.21 267,821 -0.29(-0.45%)
Jul 13, 2022 63.33 63.99 63.12 63.50 274,511 -0.09(-0.14%)
Jul 12, 2022 63.69 64.36 63.41 63.59 248,510 -0.07(-0.12%)
Jul 11, 2022 63.71 64.00 63.50 63.66 173,761 -0.07(-0.11%)
Jul 08, 2022 63.87 64.22 63.60 63.73 177,077 -0.11(-0.17%)
Jul 07, 2022 63.86 63.95 63.54 63.84 317,675 +0.13(+0.20%)
Jul 06, 2022 63.89 64.17 63.53 63.71 421,042 +0.09(+0.14%)
Jul 05, 2022 63.96 63.96 62.72 63.62 1,419,420 -0.73(-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.