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 (%)
Jul 31, 2023 67.32 67.34 66.78 67.00 115,058 -0.33(-0.49%)
Jul 28, 2023 67.24 67.52 67.17 67.33 147,267 +0.61(+0.91%)
Jul 27, 2023 67.36 67.47 66.71 66.72 128,333 -0.56(-0.83%)
Jul 26, 2023 67.04 67.49 66.99 67.28 101,128 +0.08(+0.12%)
Jul 25, 2023 67.12 67.24 66.89 67.20 141,587 -0.05(-0.08%)
Jul 24, 2023 67.18 67.34 67.14 67.25 135,181 +0.20(+0.30%)
Jul 21, 2023 66.91 67.27 66.89 67.05 108,555 +0.22(+0.33%)
Jul 20, 2023 66.34 66.94 66.26 66.83 664,933 +0.65(+0.98%)
Jul 19, 2023 65.69 66.27 65.69 66.18 110,213 +0.69(+1.05%)
Jul 18, 2023 65.50 66.03 65.34 65.49 100,692 -0.00(-0.01%)
Jul 17, 2023 65.51 65.77 65.49 65.49 121,037 -0.31(-0.47%)
Jul 14, 2023 65.66 65.90 65.46 65.81 299,356 +0.20(+0.30%)
Jul 13, 2023 65.39 65.71 65.24 65.61 158,533 +0.36(+0.55%)
Jul 12, 2023 65.37 65.45 65.06 65.25 141,560 +0.07(+0.11%)
Jul 11, 2023 65.17 65.25 64.79 65.18 229,858 +0.10(+0.15%)
Jul 10, 2023 65.34 65.67 65.00 65.08 436,416 -0.17(-0.26%)
Jul 07, 2023 65.82 65.82 65.21 65.25 85,431 -0.65(-0.99%)
Jul 06, 2023 65.70 65.94 65.55 65.90 404,176 -0.11(-0.17%)
Jul 05, 2023 65.86 66.03 65.71 66.02 349,926 -0.04(-0.06%)
Jul 03, 2023 65.54 66.06 65.42 66.06 117,894 +0.37(+0.56%)
Jun 30, 2023 65.25 65.80 65.25 65.69 194,505 +0.52(+0.81%)
Jun 29, 2023 64.84 65.24 64.63 65.17 115,994 +0.07(+0.11%)
Jun 28, 2023 65.36 65.36 64.72 65.09 145,917 -0.47(-0.71%)
Jun 27, 2023 65.27 65.63 65.18 65.56 185,998 +0.09(+0.14%)
Jun 26, 2023 65.38 65.49 64.89 65.47 234,078 +0.09(+0.14%)
Jun 23, 2023 65.95 65.95 65.36 65.38 311,235 -0.42(-0.64%)
Jun 22, 2023 65.55 65.90 65.55 65.80 295,828 +0.35(+0.53%)
Jun 21, 2023 65.19 65.69 65.02 65.45 351,508 +0.30(+0.46%)
Jun 20, 2023 65.64 65.76 65.15 65.15 138,026 -0.41(-0.63%)
Jun 16, 2023 65.51 65.87 65.51 65.57 336,645 +0.17(+0.26%)
Jun 15, 2023 64.81 65.50 65.40 367,101 -1.98(-2.94%)
May 08, 2023 67.64 67.64 67.25 67.38 281,650 -0.29(-0.43%)
May 05, 2023 67.21 67.75 67.18 67.67 162,655 +0.60(+0.89%)
May 04, 2023 67.32 67.47 66.89 67.07 159,421 -0.28(-0.42%)
May 03, 2023 67.72 67.92 67.36 67.36 274,037 -0.39(-0.58%)
May 02, 2023 67.77 67.77 67.00 67.75 161,146 -0.23(-0.33%)
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.