US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 188.56 190.09 188.56 189.75 6,311 +1.02(+0.54%)
Dec 30, 2021 189.41 189.70 188.73 188.73 12,390 -0.32(-0.17%)
Dec 29, 2021 188.22 189.50 188.22 189.06 17,410 +0.90(+0.48%)
Dec 28, 2021 186.67 188.32 186.67 188.16 16,325 +1.06(+0.57%)
Dec 27, 2021 185.56 187.09 185.56 187.09 15,872 +1.69(+0.91%)
Dec 23, 2021 185.17 185.84 185.17 185.41 21,049 +0.48(+0.26%)
Dec 22, 2021 184.13 184.92 183.15 184.92 14,203 +0.98(+0.53%)
Dec 21, 2021 183.88 184.30 183.46 183.94 64,549 +0.01(+0.01%)
Dec 20, 2021 182.90 183.93 182.45 183.93 17,577 -0.22(-0.12%)
Dec 17, 2021 186.24 186.56 184.08 184.15 22,648 -2.41(-1.29%)
Dec 16, 2021 184.67 186.77 184.62 186.55 16,214 +2.06(+1.11%)
Dec 15, 2021 182.99 184.55 182.99 184.50 21,596 +1.76(+0.96%)
Dec 14, 2021 183.06 183.27 182.37 182.73 12,492 -0.01(-0.00%)
Dec 13, 2021 180.60 183.13 180.46 182.74 20,436 +2.12(+1.18%)
Dec 10, 2021 179.15 180.62 179.15 180.62 18,107 +2.25(+1.26%)
Dec 09, 2021 177.14 178.84 177.14 178.37 8,898 +0.50(+0.28%)
Dec 08, 2021 177.90 178.18 176.50 177.87 6,513 -0.02(-0.01%)
Dec 07, 2021 177.99 178.88 177.75 177.89 14,359 +0.13(+0.07%)
Dec 06, 2021 175.73 178.47 175.73 177.75 12,177 +3.11(+1.78%)
Dec 03, 2021 173.26 174.65 173.26 174.65 13,253 +2.19(+1.27%)
Dec 02, 2021 170.35 173.50 170.35 172.45 10,267 +2.34(+1.37%)
Dec 01, 2021 171.45 173.31 170.09 170.12 14,890 -0.23(-0.14%)
Nov 30, 2021 174.53 174.53 170.23 170.35 10,946 -4.80(-2.74%)
Nov 29, 2021 175.11 175.93 174.65 175.15 14,406 +0.48(+0.27%)
Nov 26, 2021 175.35 175.49 174.28 174.66 10,874 -2.36(-1.34%)
Nov 24, 2021 177.76 177.76 176.55 177.03 33,772 -1.15(-0.65%)
Nov 23, 2021 176.76 178.18 176.70 178.18 21,274 +1.36(+0.77%)
Nov 22, 2021 175.74 178.00 175.74 176.82 6,440 +1.22(+0.69%)
Nov 19, 2021 176.85 176.85 175.60 175.61 7,211 -1.17(-0.66%)
Nov 18, 2021 177.18 176.81 176.81 176.78 10,758 -0.60(-0.34%)
Nov 17, 2021 177.25 177.55 177.23 177.38 7,680 -0.45(-0.25%)
Nov 16, 2021 178.76 179.28 177.69 177.83 11,756 -1.02(-0.57%)
Nov 15, 2021 178.47 179.04 178.19 178.85 13,156 +0.82(+0.46%)
Nov 12, 2021 178.44 178.84 177.89 178.03 8,077 +0.02(+0.01%)
Nov 11, 2021 178.18 178.18 177.60 178.01 9,131 -0.10(-0.06%)
Nov 10, 2021 177.78 178.11 22,511 +0.85(+0.48%)
Nov 09, 2021 176.53 177.59 176.53 177.26 7,924 +0.33(+0.19%)
Nov 08, 2021 178.56 178.56 176.40 176.93 13,771 -1.54(-0.86%)
Nov 05, 2021 177.78 178.72 177.78 178.47 10,816 +1.12(+0.63%)
Nov 04, 2021 176.67 177.35 176.67 177.35 7,836 -0.34(-0.19%)
Nov 03, 2021 175.39 177.69 175.39 177.69 13,110 +2.49(+1.42%)
Nov 02, 2021 174.47 175.44 174.42 175.20 14,998 +0.94(+0.54%)
Nov 01, 2021 174.15 174.67 174.03 174.26 9,726 +0.23(+0.13%)
Oct 29, 2021 173.91 174.43 173.43 174.03 10,065 -0.15(-0.09%)
Oct 28, 2021 173.22 174.19 173.22 174.18 14,579 +1.02(+0.59%)
Oct 27, 2021 175.04 174.79 173.05 173.17 34,715 -1.16(-0.67%)
Oct 26, 2021 173.86 174.55 174.33 24,782 +0.97(+0.56%)
Oct 25, 2021 173.83 173.83 172.87 173.36 22,188 -0.73(-0.42%)
Oct 22, 2021 173.07 174.26 173.07 174.09 8,805 +1.00(+0.58%)
Oct 21, 2021 174.07 174.07 172.94 173.09 10,867 -0.77(-0.44%)
Oct 20, 2021 172.66 174.22 172.66 173.86 14,083 +1.52(+0.88%)
Oct 19, 2021 172.17 172.35 171.42 172.35 9,111 -0.24(-0.14%)
Oct 18, 2021 173.74 173.74 172.07 172.58 20,575 -1.47(-0.84%)
Oct 15, 2021 175.15 175.15 173.80 174.05 8,149 -0.52(-0.30%)
Oct 14, 2021 173.37 174.91 173.33 174.57 6,515 +1.98(+1.15%)
Oct 13, 2021 172.11 172.75 170.99 172.59 38,807 +0.49(+0.29%)
Oct 12, 2021 171.89 172.97 171.78 172.10 10,309 +0.05(+0.03%)
Oct 11, 2021 172.08 172.92 172.00 172.05 8,587 +0.04(+0.02%)
Oct 08, 2021 172.22 172.56 171.90 172.01 9,988 -0.24(-0.14%)
Oct 07, 2021 172.53 173.39 172.13 172.24 12,933 +0.76(+0.44%)
Oct 06, 2021 168.97 171.48 168.90 171.48 13,147 +1.38(+0.81%)
Oct 05, 2021 169.92 170.76 169.60 170.10 45,148 +0.67(+0.39%)
Oct 04, 2021 169.46 170.88 168.51 169.44 19,018 -0.40(-0.23%)
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.