US Consumer Goods Ishares ETF (NY: IYK )

200.46 -0.05 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 194.67 195.85 193.69 194.95 318,686 -0.54(-0.28%)
Jun 29, 2022 194.78 196.21 194.50 195.49 32,423 +1.22(+0.63%)
Jun 28, 2022 197.00 198.20 193.92 194.27 62,683 -2.25(-1.14%)
Jun 27, 2022 197.00 197.22 196.04 196.52 43,862 -0.06(-0.03%)
Jun 24, 2022 193.88 196.70 193.46 196.58 49,032 +3.96(+2.06%)
Jun 23, 2022 190.66 192.82 190.66 192.62 235,804 +2.70(+1.42%)
Jun 22, 2022 188.94 191.03 188.38 189.92 50,171 -0.02(-0.01%)
Jun 21, 2022 187.55 190.35 186.44 189.94 77,315 +4.68(+2.53%)
Jun 17, 2022 186.50 187.28 184.33 185.26 124,797 -0.66(-0.35%)
Jun 16, 2022 185.16 187.16 183.79 185.92 141,443 -1.57(-0.84%)
Jun 15, 2022 188.77 190.08 185.93 187.49 100,152 +0.08(+0.04%)
Jun 14, 2022 190.37 190.41 186.12 187.41 161,133 -2.41(-1.27%)
Jun 13, 2022 191.10 192.37 189.19 189.82 190,947 -4.34(-2.24%)
Jun 10, 2022 192.66 195.55 191.71 194.16 72,127 -0.73(-0.37%)
Jun 09, 2022 198.11 199.39 194.81 194.89 44,777 -4.18(-2.10%)
Jun 08, 2022 200.63 200.68 198.94 199.07 49,855 -2.54(-1.26%)
Jun 07, 2022 198.73 201.84 198.67 201.61 135,356 +1.29(+0.64%)
Jun 06, 2022 201.42 202.07 199.85 200.32 75,038 +0.41(+0.21%)
Jun 03, 2022 200.77 201.84 199.64 199.91 134,221 -2.15(-1.06%)
Jun 02, 2022 200.76 202.06 196.89 202.06 292,599 +1.61(+0.80%)
Jun 01, 2022 203.52 203.52 198.60 200.45 191,957 -2.25(-1.11%)
May 31, 2022 203.54 204.18 200.95 202.70 165,902 -1.68(-0.82%)
May 27, 2022 203.02 204.38 202.90 204.38 73,436 +1.68(+0.83%)
May 26, 2022 202.49 203.95 202.33 202.70 54,713 +1.01(+0.50%)
May 25, 2022 201.18 202.13 200.06 201.69 116,885 +0.46(+0.23%)
May 24, 2022 197.77 201.42 197.77 201.23 79,795 +3.18(+1.61%)
May 23, 2022 196.22 199.01 196.02 198.05 62,186 +3.72(+1.91%)
May 20, 2022 194.58 194.73 191.11 194.33 147,164 +0.99(+0.51%)
May 19, 2022 195.71 195.71 192.01 193.34 376,405 -3.48(-1.77%)
May 18, 2022 207.23 207.49 196.36 196.82 100,683 -11.48(-5.51%)
May 17, 2022 208.74 208.74 205.96 208.30 126,232 +0.15(+0.07%)
May 16, 2022 206.85 209.10 206.27 208.15 186,506 +1.39(+0.67%)
May 13, 2022 204.92 206.89 203.48 206.76 156,358 +2.75(+1.35%)
May 12, 2022 204.24 204.59 201.81 204.01 150,108 -0.35(-0.17%)
May 11, 2022 204.61 207.22 204.13 204.36 161,557 +0.18(+0.09%)
May 10, 2022 206.71 207.11 203.46 204.18 141,503 -1.34(-0.65%)
May 09, 2022 204.80 207.15 203.64 205.52 171,000 -0.50(-0.24%)
May 06, 2022 204.09 206.48 203.88 206.02 170,266 +1.16(+0.57%)
May 05, 2022 207.24 207.39 203.31 204.86 144,274 -3.32(-1.59%)
May 04, 2022 203.71 208.27 203.15 208.18 187,875 +4.41(+2.16%)
May 03, 2022 204.10 205.10 202.26 203.77 240,249 +0.06(+0.03%)
May 02, 2022 207.56 207.89 200.82 203.71 283,017 -2.65(-1.28%)
Apr 29, 2022 210.89 211.00 206.10 206.36 97,580 -5.33(-2.52%)
Apr 28, 2022 209.56 211.91 208.33 211.69 95,161 +2.58(+1.23%)
Apr 27, 2022 208.65 211.27 208.01 209.11 117,258 +0.83(+0.40%)
Apr 26, 2022 210.79 211.59 208.27 208.28 75,008 -2.64(-1.25%)
Apr 25, 2022 210.42 211.47 207.18 210.92 126,124 +0.89(+0.42%)
Apr 22, 2022 213.39 213.59 209.88 210.03 185,351 -3.38(-1.58%)
Apr 21, 2022 213.66 215.41 213.22 213.41 117,984 +0.15(+0.07%)
Apr 20, 2022 210.86 213.69 210.86 213.26 115,049 +3.27(+1.56%)
Apr 19, 2022 207.56 210.22 207.53 209.99 67,322 +2.50(+1.20%)
Apr 18, 2022 208.61 209.22 206.89 207.49 95,591 -1.35(-0.65%)
Apr 14, 2022 209.48 210.29 208.84 208.84 62,632 -0.08(-0.04%)
Apr 13, 2022 208.01 209.14 207.84 208.92 65,700 +0.75(+0.36%)
Apr 12, 2022 208.39 209.32 207.48 208.17 111,525 +0.23(+0.11%)
Apr 11, 2022 208.47 209.44 207.73 207.94 188,058 -0.17(-0.08%)
Apr 08, 2022 207.17 208.79 206.68 208.11 104,352 +1.65(+0.80%)
Apr 07, 2022 204.90 207.00 204.40 206.46 48,754 +1.88(+0.92%)
Apr 06, 2022 201.93 204.73 201.75 204.58 89,289 +2.56(+1.27%)
Apr 05, 2022 201.18 204.03 201.18 202.02 87,196 +0.04(+0.02%)
Apr 04, 2022 202.44 202.44 199.63 201.98 72,978 -0.94(-0.46%)
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.