US Consumer Goods Ishares ETF (NY: IYK )

184.14 USD +1.11 (+0.61%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 182.80 183.09 182.03 183.03 17,066 +1.41(+0.78%)
Apr 14, 2021 183.17 183.88 181.47 181.62 26,089 -1.51(-0.82%)
Apr 13, 2021 181.49 183.30 181.49 183.13 15,583 +1.66(+0.92%)
Apr 12, 2021 179.91 181.47 179.91 181.47 20,706 +1.77(+0.98%)
Apr 09, 2021 179.59 179.70 178.80 179.70 12,600 -0.06(-0.03%)
Apr 08, 2021 179.70 179.83 179.18 179.76 13,938 +0.53(+0.30%)
Apr 07, 2021 180.74 180.74 179.12 179.23 19,343 -1.45(-0.80%)
Apr 06, 2021 179.29 181.24 179.29 180.68 25,780 +0.83(+0.46%)
Apr 05, 2021 179.02 180.58 178.97 179.85 97,140 +3.16(+1.79%)
Apr 01, 2021 177.51 177.83 176.46 176.69 656,200 -0.30(-0.17%)
Mar 31, 2021 176.98 177.45 176.50 176.99 12,871 +0.88(+0.50%)
Mar 30, 2021 175.08 176.25 174.01 176.11 15,422 +0.39(+0.22%)
Mar 29, 2021 175.01 175.90 174.25 175.72 31,698 +0.15(+0.09%)
Mar 26, 2021 174.13 175.62 173.07 175.57 21,800 +2.12(+1.22%)
Mar 25, 2021 170.47 173.69 170.16 173.45 65,982 +1.01(+0.59%)
Mar 24, 2021 175.00 175.13 172.42 172.44 16,257 -2.27(-1.30%)
Mar 23, 2021 176.05 176.39 174.30 174.71 14,707 -1.40(-0.79%)
Mar 22, 2021 175.27 176.96 175.27 176.11 22,531 +1.78(+1.02%)
Mar 19, 2021 174.30 174.62 172.86 174.33 19,000 +0.27(+0.16%)
Mar 18, 2021 176.49 176.49 173.94 174.06 29,448 -3.35(-1.89%)
Mar 17, 2021 174.47 177.54 174.47 177.41 32,884 +1.71(+0.97%)
Mar 16, 2021 177.77 177.86 175.69 175.70 12,667 -1.91(-1.07%)
Mar 15, 2021 176.13 177.61 175.65 177.61 19,327 +1.96(+1.12%)
Mar 12, 2021 174.41 175.77 174.13 175.65 15,000 +0.27(+0.15%)
Mar 11, 2021 175.42 175.91 174.50 175.38 40,234 +1.68(+0.97%)
Mar 10, 2021 174.28 174.78 173.00 173.70 20,913 +1.39(+0.81%)
Mar 09, 2021 170.33 173.34 170.30 172.31 23,708 +4.88(+2.91%)
Mar 08, 2021 168.29 169.84 167.27 167.43 30,743 -0.52(-0.31%)
Mar 05, 2021 167.06 168.18 163.04 167.95 21,700 +2.55(+1.54%)
Mar 04, 2021 168.32 169.47 163.71 165.40 34,456 -2.88(-1.71%)
Mar 03, 2021 170.93 171.30 168.24 168.28 26,054 -2.83(-1.65%)
Mar 02, 2021 172.26 172.51 171.11 171.11 56,927 -1.15(-0.67%)
Mar 01, 2021 169.99 172.84 169.99 172.26 308,778 +4.15(+2.47%)
Feb 26, 2021 171.24 171.24 167.67 168.11 63,400 -1.90(-1.12%)
Feb 25, 2021 173.56 174.66 169.02 170.01 28,054 -4.63(-2.65%)
Feb 24, 2021 172.23 174.97 171.99 174.64 78,695 +2.42(+1.41%)
Feb 23, 2021 170.27 173.23 168.50 172.22 34,451 -0.58(-0.34%)
Feb 22, 2021 175.08 175.30 172.80 172.80 27,909 -3.70(-2.10%)
Feb 19, 2021 178.32 178.32 176.24 176.50 18,600 -1.36(-0.76%)
Feb 18, 2021 176.84 178.34 176.58 177.86 26,889 -0.07(-0.04%)
Feb 17, 2021 176.67 178.08 175.94 177.93 26,194 +0.03(+0.02%)
Feb 16, 2021 180.02 180.10 177.70 177.90 33,867 -1.56(-0.87%)
Feb 12, 2021 178.76 179.46 177.71 179.46 12,100 +0.34(+0.19%)
Feb 11, 2021 179.93 180.35 178.31 179.12 11,247 +0.08(+0.04%)
Feb 10, 2021 181.52 182.09 178.38 179.04 43,530 -1.96(-1.08%)
Feb 09, 2021 181.98 182.03 180.76 181.00 39,078 -0.87(-0.48%)
Feb 08, 2021 182.11 182.13 180.90 181.87 34,540 +1.39(+0.77%)
Feb 05, 2021 179.98 181.10 179.44 180.48 82,000 +2.11(+1.18%)
Feb 04, 2021 177.97 178.39 177.22 178.37 24,914 +0.83(+0.47%)
Feb 03, 2021 178.57 178.57 176.47 177.54 109,649 -0.68(-0.38%)
Feb 02, 2021 176.67 179.04 176.67 178.22 21,556 +2.79(+1.59%)
Feb 01, 2021 173.99 175.45 172.71 175.43 29,261 +3.23(+1.87%)
Jan 29, 2021 175.88 175.88 171.69 172.20 94,300 -4.13(-2.34%)
Jan 28, 2021 175.01 177.60 173.77 176.33 27,498 -0.20(-0.11%)
Jan 27, 2021 178.51 179.61 176.25 176.53 32,221 -3.80(-2.11%)
Jan 26, 2021 180.85 180.85 179.60 180.33 11,628 +0.00(+0.00%)
Jan 25, 2021 178.59 180.94 177.99 180.33 22,013 +2.25(+1.26%)
Jan 22, 2021 177.79 178.27 177.01 178.08 63,800 -0.54(-0.30%)
Jan 21, 2021 179.25 179.25 178.57 178.62 15,653 -0.32(-0.18%)
Jan 20, 2021 178.87 179.16 177.76 178.94 11,481 +1.40(+0.79%)
Jan 19, 2021 177.66 177.71 177.08 177.54 16,149 +1.11(+0.63%)
Jan 15, 2021 178.00 178.00 176.26 176.43 17,500 -1.72(-0.97%)
Jan 14, 2021 178.29 179.27 177.95 178.15 22,854 -0.70(-0.39%)
Jan 13, 2021 178.69 179.20 178.28 178.85 23,167 +0.05(+0.03%)
Jan 12, 2021 177.96 179.71 177.96 178.80 15,010 +1.75(+0.99%)
Jan 11, 2021 178.99 179.16 176.82 177.05 21,248 -4.01(-2.21%)
Jan 08, 2021 179.95 181.06 178.32 181.06 22,100 +3.33(+1.87%)
Jan 07, 2021 176.18 177.79 175.81 177.73 20,229 +3.45(+1.98%)
Jan 06, 2021 173.80 175.69 173.80 174.28 63,144 +1.23(+0.71%)
Jan 05, 2021 171.40 173.37 171.40 173.05 46,762 +1.05(+0.61%)
Jan 04, 2021 174.24 174.53 170.25 172.00 104,520 -1.41(-0.81%)
Dec 31, 2020 173.41 173.41 173.41 7,437 +0.97(+0.56%)
Dec 30, 2020 171.54 172.56 171.54 172.44 7,437 +1.53(+0.90%)
Dec 29, 2020 171.93 171.93 170.63 170.91 7,251 -0.48(-0.28%)
Dec 28, 2020 172.51 172.51 171.20 171.39 15,310 +0.38(+0.22%)
Dec 24, 2020 170.39 171.04 169.75 171.01 7,800 +1.16(+0.68%)
Dec 23, 2020 169.44 170.29 168.88 169.85 108,419 +0.97(+0.57%)
Dec 22, 2020 170.31 170.31 168.33 168.88 16,205 -1.05(-0.62%)
Dec 21, 2020 170.48 170.54 168.51 169.93 35,951 -1.33(-0.78%)
Dec 18, 2020 171.35 172.06 169.32 171.26 39,600 +0.67(+0.39%)
Dec 17, 2020 169.17 170.79 168.84 170.59 17,358 +2.71(+1.61%)
Dec 16, 2020 167.94 168.36 167.20 167.88 15,941 -0.03(-0.02%)
Dec 15, 2020 168.54 168.54 167.19 167.91 12,765 +0.84(+0.50%)
Dec 14, 2020 167.69 168.37 167.07 167.07 30,203 +0.45(+0.27%)
Dec 11, 2020 166.56 167.08 165.66 166.62 21,200 -0.94(-0.56%)
Dec 10, 2020 165.90 167.56 165.20 167.56 12,493 +0.56(+0.34%)
Dec 09, 2020 170.16 170.16 166.09 167.00 46,666 -2.31(-1.36%)
Dec 08, 2020 167.50 169.53 167.11 169.31 34,080 +0.61(+0.36%)
Dec 07, 2020 167.14 168.70 167.00 168.70 17,257 +1.91(+1.15%)
Dec 04, 2020 165.52 166.82 165.52 166.79 12,100 +1.53(+0.93%)
Dec 03, 2020 164.82 165.44 164.56 165.26 19,454 +1.86(+1.14%)
Dec 02, 2020 163.69 163.86 162.67 163.40 63,939 -1.62(-0.98%)
Dec 01, 2020 165.68 165.68 164.21 165.02 70,621 +1.76(+1.08%)
Nov 30, 2020 164.92 164.92 161.67 163.26 14,443 -1.16(-0.71%)
Nov 27, 2020 164.72 164.75 163.89 164.42 6,500 +0.68(+0.42%)
Nov 25, 2020 162.69 163.91 162.51 163.74 10,800 +0.43(+0.26%)
Nov 24, 2020 162.61 163.41 162.45 163.31 22,770 +2.63(+1.64%)
Nov 23, 2020 160.08 160.90 159.77 160.68 12,200 +1.90(+1.20%)
Nov 20, 2020 159.62 159.63 158.70 158.78 8,700 -0.72(-0.45%)
Nov 19, 2020 158.71 159.50 158.38 159.50 8,355 +0.97(+0.61%)
Nov 18, 2020 158.96 160.05 158.46 158.53 16,551 +0.28(+0.18%)
Nov 17, 2020 157.76 158.84 157.27 158.25 12,818 +1.33(+0.85%)
Nov 16, 2020 156.01 156.92 155.28 156.92 31,840 +1.48(+0.95%)
Nov 13, 2020 154.30 155.45 153.71 155.44 28,400 +1.96(+1.28%)
Nov 12, 2020 154.77 154.77 152.69 153.48 39,227 -1.33(-0.86%)
Nov 11, 2020 154.88 154.94 153.34 154.81 16,346 +1.42(+0.93%)
Nov 10, 2020 151.51 153.59 151.17 153.39 28,372 +2.03(+1.34%)
Nov 09, 2020 156.89 157.35 151.36 151.36 11,186 -1.08(-0.71%)
Nov 06, 2020 153.57 153.57 152.24 152.44 43,000 -0.74(-0.48%)
Nov 05, 2020 152.69 153.75 152.42 153.18 44,447 +2.13(+1.41%)
Nov 04, 2020 151.37 152.79 150.93 151.05 19,978 +0.69(+0.46%)
Nov 03, 2020 149.21 151.03 149.16 150.36 13,271 +3.37(+2.29%)
Nov 02, 2020 146.68 148.58 145.89 146.99 73,224 +2.20(+1.52%)
Oct 30, 2020 145.95 145.95 143.26 144.79 15,900 -2.06(-1.40%)
Oct 29, 2020 146.44 148.12 145.51 146.85 61,872 +0.20(+0.14%)
Oct 28, 2020 148.46 148.82 146.42 146.65 26,661 -4.43(-2.93%)
Oct 27, 2020 152.01 152.17 151.07 151.08 15,051 -0.31(-0.20%)
Oct 26, 2020 152.25 152.34 149.69 151.39 17,939 -2.18(-1.42%)
Oct 23, 2020 153.64 153.86 152.42 153.57 110,600 +0.42(+0.27%)
Oct 22, 2020 153.89 153.89 152.25 153.15 49,427 +0.48(+0.31%)
Oct 21, 2020 153.09 153.87 152.67 152.67 24,029 +0.02(+0.01%)
Oct 20, 2020 154.62 154.62 152.57 152.65 21,410 -0.52(-0.34%)
Oct 19, 2020 155.99 156.02 153.13 153.17 13,322 -2.06(-1.33%)
Oct 16, 2020 156.48 156.73 155.17 155.23 7,500 -0.54(-0.35%)
Oct 15, 2020 154.46 155.93 154.46 155.77 12,380 -0.18(-0.12%)
Oct 14, 2020 155.94 156.64 155.37 155.95 11,141 -0.08(-0.05%)
Oct 13, 2020 156.00 156.15 155.46 156.03 8,378 -0.06(-0.04%)
Oct 12, 2020 155.53 156.59 155.53 156.09 16,480 +1.69(+1.09%)
Oct 09, 2020 153.46 154.80 153.46 154.40 12,400 +1.40(+0.92%)
Oct 08, 2020 153.35 153.46 152.66 152.99 19,670 +0.91(+0.60%)
Oct 07, 2020 150.89 152.35 150.84 152.08 7,286 +2.77(+1.86%)
Oct 06, 2020 151.70 151.80 149.31 149.31 10,373 -1.72(-1.14%)
Oct 05, 2020 150.75 151.10 150.22 151.03 67,539 +1.49(+1.00%)
Oct 02, 2020 148.74 150.21 148.52 149.54 21,900 -1.83(-1.21%)
Oct 01, 2020 151.40 151.40 149.73 151.37 85,789 +2.02(+1.35%)
Sep 30, 2020 148.32 150.35 148.32 149.35 21,042 +1.53(+1.04%)
Sep 29, 2020 149.18 149.18 147.74 147.82 24,326 -0.97(-0.65%)
Sep 28, 2020 148.79 149.09 148.24 148.79 28,275 +2.37(+1.62%)
Sep 25, 2020 144.56 146.42 144.56 146.42 17,800 +1.58(+1.09%)
Sep 24, 2020 142.92 146.02 142.92 144.84 52,678 +0.83(+0.58%)
Sep 23, 2020 147.92 147.92 143.73 144.01 14,389 -3.79(-2.57%)
Sep 22, 2020 147.24 148.32 147.00 147.80 7,292 +0.24(+0.17%)
Sep 21, 2020 147.67 147.67 145.36 147.56 23,130 -1.42(-0.95%)
Sep 18, 2020 150.98 150.98 147.55 148.98 10,800 -0.21(-0.14%)
Sep 17, 2020 148.88 150.26 148.40 149.19 26,194 -1.92(-1.27%)
Sep 16, 2020 152.25 152.73 151.08 151.11 19,759 -0.91(-0.60%)
Sep 15, 2020 152.28 152.91 151.50 152.02 48,063 +1.26(+0.84%)
Sep 14, 2020 148.88 150.96 148.23 150.76 167,462 +3.21(+2.17%)
Sep 11, 2020 147.67 148.00 146.38 147.55 8,600 +0.75(+0.51%)
Sep 10, 2020 148.15 149.38 146.74 146.80 50,323 -0.71(-0.48%)
Sep 09, 2020 145.92 148.17 145.92 147.51 26,376 +3.51(+2.44%)
Sep 08, 2020 147.23 147.23 143.96 144.00 121,998 -5.71(-3.81%)
Sep 04, 2020 149.97 151.19 146.55 149.71 498,300 -0.20(-0.13%)
Sep 03, 2020 153.37 154.24 148.86 149.91 30,965 -4.68(-3.03%)
Sep 02, 2020 153.72 154.73 152.24 154.59 23,187 +1.35(+0.88%)
Sep 01, 2020 153.73 153.78 152.49 153.24 83,060 -0.79(-0.51%)
Aug 31, 2020 152.73 154.46 152.38 154.03 30,529 +1.65(+1.09%)
Aug 28, 2020 152.58 152.58 151.61 152.38 5,600 +0.74(+0.48%)
Aug 27, 2020 151.07 152.54 151.07 151.64 19,106 +0.76(+0.50%)
Aug 26, 2020 150.12 151.01 149.63 150.88 35,053 +1.33(+0.89%)
Aug 25, 2020 149.65 150.05 148.92 149.55 7,786 -0.34(-0.23%)
Aug 24, 2020 149.92 149.92 148.07 149.89 9,558 +1.45(+0.98%)
Aug 21, 2020 147.95 148.82 147.56 148.44 11,900 +0.69(+0.47%)
Aug 20, 2020 146.13 147.93 146.13 147.75 9,091 +0.87(+0.59%)
Aug 19, 2020 147.83 147.91 146.55 146.88 495,598 -0.77(-0.52%)
Aug 18, 2020 147.60 148.08 146.75 147.65 16,314 +1.03(+0.70%)
Aug 17, 2020 144.95 146.62 144.95 146.62 63,473 +2.14(+1.48%)
Aug 14, 2020 144.37 144.90 144.15 144.48 7,900 -0.01(-0.01%)
Aug 13, 2020 144.02 145.00 144.02 144.49 15,896 +0.43(+0.30%)
Aug 12, 2020 142.35 144.38 142.35 144.06 15,202 +3.25(+2.30%)
Aug 11, 2020 142.58 142.58 140.56 140.81 8,775 -1.18(-0.83%)
Aug 10, 2020 141.26 142.03 141.26 141.99 56,800 +0.95(+0.68%)
Aug 07, 2020 140.66 141.04 140.13 141.04 6,300 +0.13(+0.09%)
Aug 06, 2020 141.10 141.13 140.38 140.90 7,485 -0.18(-0.12%)
Aug 05, 2020 140.62 141.12 140.62 141.08 11,483 +0.63(+0.45%)
Aug 04, 2020 139.31 140.46 139.31 140.45 12,462 +1.06(+0.76%)
Aug 03, 2020 138.86 139.62 138.62 139.39 57,928 +0.58(+0.42%)
Jul 31, 2020 139.29 139.29 137.34 138.81 6,500 -0.54(-0.38%)
Jul 30, 2020 138.90 139.83 138.90 139.35 3,905 -0.48(-0.35%)
Jul 29, 2020 139.29 139.98 139.29 139.83 14,251 +1.11(+0.80%)
Jul 28, 2020 139.23 139.88 138.72 138.72 6,046 -0.65(-0.46%)
Jul 27, 2020 137.31 139.43 137.19 139.37 8,389 +2.06(+1.50%)
Jul 24, 2020 137.65 138.08 136.98 137.31 17,100 -0.91(-0.66%)
Jul 23, 2020 139.40 140.01 137.68 138.22 19,631 -0.30(-0.22%)
Jul 22, 2020 137.59 138.52 137.31 138.52 38,683 +1.44(+1.05%)
Jul 21, 2020 137.50 138.47 137.06 137.08 12,219 +0.43(+0.31%)
Jul 20, 2020 136.09 136.80 135.07 136.65 6,897 +0.23(+0.17%)
Jul 17, 2020 136.65 136.70 136.15 136.42 12,000 +0.31(+0.23%)
Jul 16, 2020 135.59 136.24 135.44 136.11 15,716 -0.04(-0.03%)
Jul 15, 2020 136.44 136.54 135.59 136.15 54,479 +1.23(+0.91%)
Jul 14, 2020 132.99 134.92 132.53 134.92 11,839 +2.05(+1.54%)
Jul 13, 2020 135.02 136.50 132.66 132.87 26,113 -0.93(-0.70%)
Jul 10, 2020 130.01 133.91 130.01 133.80 40,000 +3.58(+2.75%)
Jul 09, 2020 132.13 132.13 129.65 130.22 13,054 -1.50(-1.14%)
Jul 08, 2020 131.46 131.93 130.67 131.72 11,800 +0.22(+0.17%)
Jul 07, 2020 131.06 132.25 131.06 131.50 11,124 -0.06(-0.04%)
Jul 06, 2020 130.94 131.65 130.61 131.56 76,735 +2.27(+1.76%)
Jul 02, 2020 130.33 130.55 129.11 129.29 34,600 +1.32(+1.03%)
Jul 01, 2020 128.01 128.69 127.90 127.97 150,918 +0.42(+0.33%)
Jun 30, 2020 125.89 127.99 125.89 127.55 30,675 +1.75(+1.39%)
Jun 29, 2020 124.11 125.80 124.11 125.80 7,687 +2.52(+2.04%)
Jun 26, 2020 126.30 126.30 123.00 123.28 16,100 -2.88(-2.28%)
Jun 25, 2020 124.45 126.16 124.45 126.16 7,683 +1.04(+0.83%)
Jun 24, 2020 126.97 126.97 124.69 125.12 61,219 -2.75(-2.15%)
Jun 23, 2020 128.58 128.99 127.80 127.87 76,295 +0.21(+0.16%)
Jun 22, 2020 127.62 127.86 126.96 127.66 164,152 -0.17(-0.13%)
Jun 19, 2020 130.71 130.71 127.71 127.83 14,900 -1.02(-0.79%)
Jun 18, 2020 127.95 129.23 127.95 128.85 11,517 +0.49(+0.38%)
Jun 17, 2020 128.95 129.29 128.11 128.37 14,701 -0.27(-0.21%)
Jun 16, 2020 130.00 130.00 127.08 128.64 40,010 +1.99(+1.57%)
Jun 15, 2020 122.28 126.65 122.28 126.65 8,277 +1.68(+1.34%)
Jun 12, 2020 127.31 127.31 123.51 124.97 22,300 +0.50(+0.40%)
Jun 11, 2020 127.90 128.56 123.90 124.47 25,806 -6.49(-4.96%)
Jun 10, 2020 131.25 131.56 130.54 130.96 22,746 +0.25(+0.19%)
Jun 09, 2020 131.16 131.16 129.99 130.71 144,710 -1.74(-1.31%)
Jun 08, 2020 131.10 132.45 130.95 132.45 105,320 +2.23(+1.71%)
Jun 05, 2020 129.67 130.55 129.24 130.22 9,100 +2.67(+2.09%)
Jun 04, 2020 127.81 128.47 126.77 127.55 10,380 -0.88(-0.69%)
Jun 03, 2020 127.47 128.80 127.47 128.43 53,904 +1.41(+1.11%)
Jun 02, 2020 126.65 127.07 126.29 127.02 71,642 +0.49(+0.39%)
Jun 01, 2020 124.79 126.64 124.79 126.53 4,970 +1.93(+1.55%)
May 29, 2020 124.25 125.01 123.39 124.60 10,700 +0.16(+0.13%)
May 28, 2020 125.71 125.71 124.31 124.44 3,953 -0.14(-0.11%)
May 27, 2020 123.69 124.58 122.52 124.58 9,214 +2.56(+2.10%)
May 26, 2020 123.00 123.34 121.91 122.02 15,906 +1.46(+1.21%)
May 22, 2020 120.10 120.56 120.07 120.56 4,600 +0.38(+0.32%)
May 21, 2020 120.43 120.78 119.55 120.18 4,683 -0.58(-0.48%)
May 20, 2020 120.35 120.87 120.29 120.76 12,446 +1.56(+1.31%)
May 19, 2020 120.77 120.77 119.20 119.20 22,097 -1.40(-1.16%)
May 18, 2020 120.55 121.19 120.28 120.60 6,594 +3.03(+2.58%)
May 15, 2020 116.22 118.14 115.96 117.57 7,300 +1.07(+0.92%)
May 14, 2020 115.26 116.68 114.45 116.50 9,023 +0.11(+0.09%)
May 13, 2020 117.91 117.91 115.71 116.39 8,327 -1.85(-1.56%)
May 12, 2020 120.44 120.57 118.24 118.24 8,794 -1.61(-1.34%)
May 11, 2020 119.68 120.51 119.18 119.85 6,868 -0.53(-0.44%)
May 08, 2020 118.55 120.60 118.55 120.38 19,500 +3.40(+2.91%)
May 07, 2020 117.97 117.97 116.73 116.98 15,211 +0.19(+0.16%)
May 06, 2020 118.12 118.24 116.78 116.79 10,551 -0.72(-0.61%)
May 05, 2020 118.22 118.89 117.51 117.51 11,944 +0.57(+0.49%)
May 04, 2020 116.09 117.11 115.80 116.94 25,973 +0.06(+0.05%)
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.