US Consumer Goods Ishares ETF (NY: IYK )

183.74 USD -0.82 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 183.28 184.94 183.28 184.56 13,267 +1.61(+0.88%)
Oct 19, 2021 182.76 182.95 181.96 182.95 8,583 -0.25(-0.14%)
Oct 18, 2021 184.43 184.43 182.66 183.20 19,383 -1.56(-0.84%)
Oct 15, 2021 185.92 185.92 184.49 184.76 7,677 -0.55(-0.30%)
Oct 14, 2021 184.04 185.67 183.99 185.31 6,138 +2.10(+1.15%)
Oct 13, 2021 182.70 183.38 181.51 183.21 36,558 +0.52(+0.29%)
Oct 12, 2021 182.46 183.61 182.35 182.68 9,712 +0.05(+0.03%)
Oct 11, 2021 182.67 183.56 182.58 182.63 8,090 +0.04(+0.02%)
Oct 08, 2021 182.81 183.18 182.47 182.59 9,410 -0.25(-0.14%)
Oct 07, 2021 183.14 184.06 182.72 182.84 12,184 +0.81(+0.44%)
Oct 06, 2021 179.36 182.03 179.29 182.03 12,386 +1.46(+0.81%)
Oct 05, 2021 180.37 181.27 180.03 180.57 42,532 +0.71(+0.39%)
Oct 04, 2021 179.88 181.39 178.88 179.86 17,916 -0.42(-0.23%)
Oct 01, 2021 179.98 180.91 178.49 180.28 32,613 +0.69(+0.38%)
Sep 30, 2021 183.86 183.86 180.10 179.59 21,874 -3.70(-2.02%)
Sep 29, 2021 181.80 184.15 181.80 183.29 14,948 +2.00(+1.10%)
Sep 28, 2021 182.42 183.01 180.72 181.29 25,781 -1.78(-0.97%)
Sep 27, 2021 183.97 184.05 183.05 183.07 17,538 -0.36(-0.19%)
Sep 24, 2021 183.65 183.95 183.21 183.42 8,912 -1.01(-0.55%)
Sep 23, 2021 183.91 185.20 183.83 184.43 9,648 +0.92(+0.50%)
Sep 22, 2021 184.16 184.72 183.51 183.51 24,416 +0.44(+0.24%)
Sep 21, 2021 183.91 185.27 182.86 183.07 30,268 -0.54(-0.30%)
Sep 20, 2021 184.00 184.56 182.32 183.61 33,979 -1.61(-0.87%)
Sep 17, 2021 185.87 186.00 184.81 185.22 10,215 -0.58(-0.31%)
Sep 16, 2021 186.01 186.44 184.79 185.80 7,102 -0.22(-0.12%)
Sep 15, 2021 184.42 186.43 184.42 186.02 31,865 +0.90(+0.49%)
Sep 14, 2021 186.04 186.33 184.72 185.12 8,714 -0.83(-0.45%)
Sep 13, 2021 185.92 186.07 185.08 185.95 5,716 +0.58(+0.31%)
Sep 10, 2021 186.83 187.01 185.37 185.37 8,390 -0.81(-0.44%)
Sep 09, 2021 186.66 186.99 186.16 186.18 9,484 -0.17(-0.09%)
Sep 08, 2021 186.19 186.35 185.29 186.35 4,080 +0.30(+0.16%)
Sep 07, 2021 186.85 186.85 185.84 186.05 12,570 -0.77(-0.41%)
Sep 03, 2021 187.15 187.18 186.33 186.82 7,919 -0.36(-0.19%)
Sep 02, 2021 187.75 187.75 186.88 187.18 6,770 -0.16(-0.09%)
Sep 01, 2021 186.59 187.64 186.56 187.34 10,700 +0.79(+0.42%)
Aug 31, 2021 186.99 186.99 186.24 186.55 26,080 -0.04(-0.02%)
Aug 30, 2021 185.94 186.74 185.93 186.60 5,517 +0.96(+0.52%)
Aug 27, 2021 184.28 185.98 184.28 185.64 5,634 +1.49(+0.81%)
Aug 26, 2021 184.63 184.63 183.97 184.15 16,774 -1.79(-0.96%)
Aug 25, 2021 185.56 186.20 185.32 185.94 4,804 +0.21(+0.11%)
Aug 24, 2021 186.22 186.22 185.31 185.73 12,689 +0.06(+0.03%)
Aug 23, 2021 184.90 186.15 184.90 185.67 8,066 +1.13(+0.61%)
Aug 20, 2021 184.45 184.71 184.21 184.54 9,483 +0.51(+0.28%)
Aug 19, 2021 183.17 184.44 183.17 184.03 15,445 -0.43(-0.23%)
Aug 18, 2021 184.94 185.99 184.44 184.46 23,556 -0.81(-0.44%)
Aug 17, 2021 186.06 186.06 184.13 185.27 15,593 -2.18(-1.16%)
Aug 16, 2021 187.66 187.66 186.86 187.45 39,030 -0.95(-0.50%)
Aug 13, 2021 188.25 188.57 188.17 188.40 9,808 +0.52(+0.28%)
Aug 12, 2021 187.16 187.88 187.04 187.88 3,998 +0.46(+0.25%)
Aug 11, 2021 187.35 187.41 187.04 187.41 5,454 +0.46(+0.25%)
Aug 10, 2021 185.91 187.17 185.91 186.95 11,580 +0.68(+0.37%)
Aug 09, 2021 185.87 186.45 185.87 186.27 9,008 +0.84(+0.45%)
Aug 06, 2021 186.20 186.56 185.43 185.43 6,056 -0.72(-0.39%)
Aug 05, 2021 186.03 186.51 185.93 186.15 7,839 +0.66(+0.36%)
Aug 04, 2021 187.17 187.17 185.49 185.49 7,295 -2.17(-1.16%)
Aug 03, 2021 187.25 187.72 186.71 187.66 6,421 +0.43(+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.