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 (%)
Mar 31, 2023 65.02 65.23 64.96 65.23 87,114 +0.40(+0.61%)
Mar 30, 2023 64.84 64.95 64.61 64.84 138,230 +0.20(+0.30%)
Mar 29, 2023 64.60 64.72 64.48 64.64 94,979 +0.43(+0.67%)
Mar 28, 2023 63.97 64.50 63.97 64.21 223,555 +0.24(+0.37%)
Mar 27, 2023 63.84 64.21 63.84 63.97 123,319 +0.39(+0.61%)
Mar 24, 2023 62.49 63.59 62.49 63.58 134,940 +1.09(+1.74%)
Mar 23, 2023 62.91 63.14 62.28 62.49 211,659 -0.57(-0.91%)
Mar 22, 2023 63.68 64.02 63.05 63.06 185,864 -0.59(-0.92%)
Mar 21, 2023 63.76 63.88 63.23 63.65 165,954 -0.00(-0.00%)
Mar 20, 2023 62.97 63.71 62.97 63.65 275,089 +0.93(+1.48%)
Mar 17, 2023 63.17 63.17 62.50 62.72 151,504 -0.56(-0.89%)
Mar 16, 2023 63.07 63.29 62.82 63.29 277,468 +0.07(+0.10%)
Mar 15, 2023 62.33 63.23 62.33 63.22 254,946 +0.32(+0.51%)
Mar 14, 2023 62.71 62.97 62.34 62.90 298,693 +0.42(+0.67%)
Mar 13, 2023 62.12 63.44 62.12 62.48 488,840 +0.22(+0.36%)
Mar 10, 2023 62.55 62.82 62.06 62.26 202,060 -0.22(-0.35%)
Mar 09, 2023 63.36 63.36 62.30 62.47 185,481 -0.66(-1.04%)
Mar 08, 2023 62.99 63.21 62.82 63.13 117,708 +0.01(+0.01%)
Mar 07, 2023 63.87 63.87 62.95 63.12 94,663 -0.76(-1.19%)
Mar 06, 2023 63.59 63.95 63.52 63.88 243,702 +0.19(+0.30%)
Mar 03, 2023 63.71 63.81 63.22 63.70 89,035 +0.17(+0.26%)
Mar 02, 2023 62.71 63.65 62.71 63.53 119,317 +0.74(+1.18%)
Mar 01, 2023 63.17 63.17 62.32 62.79 293,625 -0.36(-0.57%)
Feb 28, 2023 63.53 63.53 63.13 63.15 106,653 -0.67(-1.06%)
Feb 27, 2023 64.23 64.33 63.71 63.82 166,523 -0.10(-0.15%)
Feb 24, 2023 63.97 64.00 63.60 63.92 78,932 -0.39(-0.60%)
Feb 23, 2023 64.52 64.65 63.96 64.31 137,134 -0.06(-0.09%)
Feb 22, 2023 64.35 64.75 64.22 64.37 268,653 +0.08(+0.12%)
Feb 21, 2023 64.34 64.61 64.14 64.29 180,125 -0.27(-0.42%)
Feb 17, 2023 63.80 64.61 63.79 64.56 174,454 +0.71(+1.12%)
Feb 16, 2023 63.64 64.16 63.42 63.84 167,318 -0.35(-0.54%)
Feb 15, 2023 64.03 64.19 63.76 64.19 416,570 +0.05(+0.07%)
Feb 14, 2023 64.72 64.74 64.07 64.14 93,965 -0.68(-1.05%)
Feb 13, 2023 64.33 64.82 64.33 64.82 104,515 +0.60(+0.93%)
Feb 10, 2023 63.76 64.24 63.57 64.22 158,075 +0.67(+1.06%)
Feb 09, 2023 64.21 64.32 63.54 63.55 163,440 -0.24(-0.38%)
Feb 08, 2023 63.79 63.98 63.75 63.79 616,498 -0.22(-0.34%)
Feb 07, 2023 63.96 64.10 63.42 64.01 354,599 -0.22(-0.34%)
Feb 06, 2023 63.99 64.36 63.99 64.23 183,775 +0.05(+0.07%)
Feb 03, 2023 64.51 64.58 63.76 64.18 274,774 -0.17(-0.26%)
Feb 02, 2023 64.71 64.71 64.04 64.35 492,914 -0.74(-1.14%)
Feb 01, 2023 64.73 65.34 64.39 65.09 812,007 +0.30(+0.46%)
Jan 31, 2023 64.27 64.79 64.08 64.79 200,457 +0.68(+1.07%)
Jan 30, 2023 63.92 64.61 63.92 64.11 202,935 +0.07(+0.11%)
Jan 27, 2023 64.22 64.27 63.82 64.04 201,684 -0.33(-0.52%)
Jan 26, 2023 64.50 64.50 64.11 64.37 510,227 -0.13(-0.20%)
Jan 25, 2023 63.87 64.50 63.70 64.50 592,340 +0.31(+0.48%)
Jan 24, 2023 63.89 64.29 63.57 64.19 161,675 +0.21(+0.33%)
Jan 23, 2023 64.18 64.36 63.88 63.98 229,045 -0.11(-0.17%)
Jan 20, 2023 63.97 64.10 63.37 64.09 229,990 +0.26(+0.41%)
Jan 19, 2023 64.03 64.38 63.81 63.82 284,375 -0.40(-0.62%)
Jan 18, 2023 66.07 66.07 64.16 64.22 343,015 -1.76(-2.67%)
Jan 17, 2023 66.03 66.52 65.92 65.98 215,506 +0.03(+0.04%)
Jan 13, 2023 65.42 65.97 65.42 65.95 238,827 +0.27(+0.41%)
Jan 12, 2023 66.35 66.35 65.54 65.68 271,966 -0.45(-0.68%)
Jan 11, 2023 66.48 66.61 65.64 66.13 191,960 -0.05(-0.07%)
Jan 10, 2023 66.39 66.44 66.03 66.17 210,068 -0.15(-0.23%)
Jan 09, 2023 67.01 67.34 66.32 66.32 261,869 -0.61(-0.91%)
Jan 06, 2023 65.99 67.12 65.99 66.94 373,603 +1.51(+2.30%)
Jan 05, 2023 65.91 65.91 65.26 65.43 231,804 -0.62(-0.94%)
Jan 04, 2023 66.08 66.47 65.68 66.05 713,318 +0.08(+0.12%)
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.