US Consumer Goods Ishares ETF (NY: IYK )

70.51 -0.49 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 64.28 64.79 64.08 64.79 200,443 +0.68(+1.07%)
Jan 30, 2023 63.93 64.61 63.93 64.11 202,920 +0.07(+0.11%)
Jan 27, 2023 64.22 64.27 63.82 64.04 201,669 -0.33(-0.52%)
Jan 26, 2023 64.50 64.50 64.11 64.38 510,191 -0.13(-0.20%)
Jan 25, 2023 63.87 64.51 63.70 64.50 592,298 +0.31(+0.48%)
Jan 24, 2023 63.90 64.29 63.58 64.19 161,663 +0.21(+0.33%)
Jan 23, 2023 64.18 64.37 63.88 63.98 229,028 -0.11(-0.17%)
Jan 20, 2023 63.98 64.11 63.37 64.09 229,974 +0.26(+0.41%)
Jan 19, 2023 64.03 64.38 63.82 63.83 284,355 -0.40(-0.62%)
Jan 18, 2023 66.07 66.07 64.16 64.22 342,991 -1.76(-2.67%)
Jan 17, 2023 66.03 66.53 65.92 65.98 215,491 +0.03(+0.04%)
Jan 13, 2023 65.43 65.97 65.43 65.96 238,810 +0.27(+0.41%)
Jan 12, 2023 66.36 66.36 65.55 65.68 271,946 -0.45(-0.68%)
Jan 11, 2023 66.48 66.61 65.64 66.13 191,946 -0.05(-0.07%)
Jan 10, 2023 66.39 66.45 66.03 66.18 210,053 -0.15(-0.23%)
Jan 09, 2023 67.02 67.35 66.33 66.33 261,850 -0.61(-0.91%)
Jan 06, 2023 66.00 67.12 66.00 66.94 373,577 +1.51(+2.30%)
Jan 05, 2023 65.91 65.91 65.26 65.43 231,787 -0.62(-0.94%)
Jan 04, 2023 66.08 66.47 65.68 66.05 713,268 +0.08(+0.12%)
Jan 03, 2023 66.19 66.19 65.30 65.97 540,272 -0.33(-0.49%)
Dec 30, 2022 66.60 66.60 65.81 66.30 216,507 -0.32(-0.49%)
Dec 29, 2022 66.69 66.82 66.54 66.62 190,047 +0.23(+0.34%)
Dec 28, 2022 67.35 67.47 66.37 66.39 165,643 -0.80(-1.20%)
Dec 27, 2022 67.04 67.32 66.86 67.20 303,697 +0.31(+0.46%)
Dec 23, 2022 66.60 66.90 66.41 66.89 207,989 +0.34(+0.52%)
Dec 22, 2022 66.47 66.55 65.80 66.55 142,829 -0.08(-0.12%)
Dec 21, 2022 66.40 66.82 66.35 66.63 410,705 +0.56(+0.84%)
Dec 20, 2022 66.07 66.30 65.78 66.07 299,351 -0.04(-0.05%)
Dec 19, 2022 66.17 66.69 65.76 66.11 576,449 -0.03(-0.04%)
Dec 16, 2022 65.99 66.30 65.54 66.14 206,282 -0.29(-0.44%)
Dec 15, 2022 67.00 67.00 65.98 66.43 178,556 -1.00(-1.48%)
Dec 14, 2022 67.57 67.99 67.01 67.43 246,340 -0.01(-0.01%)
Dec 13, 2022 68.35 68.38 67.15 67.43 208,872 -0.51(-0.75%)
Dec 12, 2022 67.42 67.96 67.26 67.94 121,452 +0.60(+0.89%)
Dec 09, 2022 67.78 67.86 67.31 67.34 91,931 -0.57(-0.85%)
Dec 08, 2022 67.67 67.92 67.53 67.92 228,845 +0.27(+0.40%)
Dec 07, 2022 67.19 67.70 67.19 67.65 211,122 +0.41(+0.61%)
Dec 06, 2022 67.60 67.89 66.91 67.24 801,576 -0.43(-0.64%)
Dec 05, 2022 67.98 67.98 67.54 67.67 291,621 -0.84(-1.22%)
Dec 02, 2022 67.67 68.53 67.67 68.51 313,027 +0.48(+0.71%)
Dec 01, 2022 68.11 68.38 67.78 68.03 220,365 +0.09(+0.13%)
Nov 30, 2022 66.75 67.95 66.30 67.94 164,435 +1.24(+1.86%)
Nov 29, 2022 66.86 66.86 66.36 66.70 123,669 -0.21(-0.31%)
Nov 28, 2022 66.97 67.27 66.80 66.91 123,807 -0.30(-0.45%)
Nov 25, 2022 67.15 67.21 67.03 67.21 41,054 +0.18(+0.27%)
Nov 23, 2022 66.98 67.20 66.83 67.03 161,467 +0.17(+0.25%)
Nov 22, 2022 66.75 66.89 66.61 66.86 188,962 +0.52(+0.78%)
Nov 21, 2022 65.58 66.38 65.58 66.34 239,781 +0.80(+1.22%)
Nov 18, 2022 65.34 65.62 65.17 65.54 187,806 +0.67(+1.03%)
Nov 17, 2022 64.51 64.87 64.41 64.87 179,614 -0.04(-0.07%)
Nov 16, 2022 64.63 65.21 64.63 64.91 138,284 +0.39(+0.60%)
Nov 15, 2022 65.12 65.12 64.04 64.52 176,818 +0.08(+0.12%)
Nov 14, 2022 64.73 65.45 64.44 64.45 173,179 -0.24(-0.38%)
Nov 11, 2022 65.21 65.26 63.73 64.69 289,653 -0.40(-0.62%)
Nov 10, 2022 65.16 65.24 64.10 65.09 205,582 +1.13(+1.76%)
Nov 09, 2022 64.55 64.89 63.91 63.97 144,737 -0.75(-1.15%)
Nov 08, 2022 64.69 65.03 64.11 64.72 151,286 +0.19(+0.29%)
Nov 07, 2022 64.10 64.63 64.10 64.53 171,155 +0.63(+0.99%)
Nov 04, 2022 63.86 64.24 63.13 63.89 210,861 +0.67(+1.06%)
Nov 03, 2022 62.98 63.49 62.54 63.23 393,115 -0.17(-0.27%)
Nov 02, 2022 64.30 63.40 63.40 424,163 -0.76(-1.18%)
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.