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 (%)
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 64.81 65.40 367,101 +0.74(+1.14%)
Jun 14, 2023 64.74 64.98 64.51 64.66 398,087 -0.04(-0.06%)
Jun 13, 2023 64.49 64.83 64.23 64.70 334,888 +0.19(+0.30%)
Jun 12, 2023 64.65 64.65 64.23 64.51 313,405 -0.13(-0.21%)
Jun 09, 2023 64.49 64.74 64.27 64.64 161,774 +0.02(+0.04%)
Jun 08, 2023 64.26 64.62 64.17 64.62 89,474 +0.36(+0.55%)
Jun 07, 2023 64.10 64.42 63.69 64.26 95,402 -0.33(-0.51%)
Jun 06, 2023 64.95 64.98 64.22 64.59 109,752 -0.34(-0.52%)
Jun 05, 2023 65.01 65.50 64.84 64.93 205,248 -0.19(-0.28%)
Jun 02, 2023 64.34 65.13 64.23 65.12 320,947 +1.00(+1.56%)
Jun 01, 2023 64.11 64.19 63.96 64.12 253,947 +0.28(+0.45%)
May 31, 2023 63.60 64.11 63.46 63.83 170,369 +0.21(+0.33%)
May 30, 2023 63.99 63.99 63.44 63.62 184,898 -0.74(-1.14%)
May 26, 2023 64.54 64.71 64.29 64.36 147,465 -0.14(-0.22%)
May 25, 2023 64.67 64.67 64.29 64.50 129,476 -0.46(-0.70%)
May 24, 2023 65.32 65.43 64.93 64.96 133,661 -0.40(-0.61%)
May 23, 2023 65.54 65.59 65.25 65.36 168,200 -0.35(-0.53%)
May 22, 2023 66.55 66.55 65.64 65.70 137,081 -0.96(-1.44%)
May 19, 2023 66.61 66.80 66.41 66.67 159,020 +0.15(+0.23%)
May 18, 2023 66.69 66.69 66.13 66.51 164,957 -0.39(-0.58%)
May 17, 2023 67.10 67.10 66.44 66.90 187,546 -0.07(-0.10%)
May 16, 2023 67.34 67.35 66.96 66.96 64,923 -0.46(-0.68%)
May 15, 2023 67.69 67.69 67.26 67.43 152,725 -0.13(-0.20%)
May 12, 2023 67.35 67.58 67.24 67.56 100,706 +0.23(+0.35%)
May 11, 2023 67.09 67.35 66.84 67.33 155,193 +0.13(+0.20%)
May 10, 2023 67.27 67.50 66.79 67.19 212,740 -0.02(-0.03%)
May 09, 2023 67.41 67.45 67.16 67.21 92,505 -0.16(-0.24%)
May 08, 2023 67.63 67.63 67.24 67.38 281,670 -0.29(-0.43%)
May 05, 2023 67.21 67.75 67.18 67.67 162,666 +0.60(+0.89%)
May 04, 2023 67.32 67.47 66.88 67.07 159,432 -0.28(-0.42%)
May 03, 2023 67.71 67.92 67.35 67.35 274,056 -0.39(-0.58%)
May 02, 2023 67.77 67.77 67.00 67.75 161,157 -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.