US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 170.79 171.23 170.55 170.66 19,966 +0.02(+0.01%)
May 27, 2021 170.91 171.51 170.41 170.64 11,385 +0.43(+0.25%)
May 26, 2021 169.32 170.45 169.05 170.21 16,646 +1.55(+0.92%)
May 25, 2021 169.39 169.39 168.12 168.66 23,651 -0.01(-0.01%)
May 24, 2021 167.80 169.33 167.37 168.67 12,582 +1.61(+0.96%)
May 21, 2021 168.50 168.53 167.07 167.07 5,832 -0.17(-0.10%)
May 20, 2021 165.62 167.45 165.62 167.24 10,892 +2.28(+1.38%)
May 19, 2021 164.21 165.02 163.64 164.95 12,506 -1.41(-0.85%)
May 18, 2021 167.07 167.74 166.25 166.36 8,134 -0.84(-0.50%)
May 17, 2021 167.38 167.76 166.75 167.20 7,925 -0.98(-0.58%)
May 14, 2021 167.22 168.23 167.22 168.18 9,600 +2.16(+1.30%)
May 13, 2021 165.69 166.75 165.38 166.02 18,745 +1.05(+0.64%)
May 12, 2021 167.59 168.09 164.71 164.97 19,209 -3.95(-2.34%)
May 11, 2021 168.78 169.49 167.85 168.93 11,659 -1.76(-1.03%)
May 10, 2021 172.73 172.81 170.68 170.68 14,588 -1.70(-0.99%)
May 07, 2021 171.28 172.50 171.28 172.38 10,126 +1.49(+0.87%)
May 06, 2021 170.32 170.90 169.85 170.90 10,194 +1.10(+0.65%)
May 05, 2021 170.08 170.34 169.75 169.80 5,116 +0.33(+0.20%)
May 04, 2021 170.36 170.36 168.91 169.47 20,538 -1.38(-0.81%)
May 03, 2021 171.51 171.51 170.85 170.85 14,998 -0.02(-0.01%)
Apr 30, 2021 169.52 170.97 169.52 170.87 8,836 +0.98(+0.58%)
Apr 29, 2021 170.10 170.52 168.97 169.89 124,314 +0.13(+0.08%)
Apr 28, 2021 170.18 170.56 169.70 169.76 18,230 -0.68(-0.40%)
Apr 27, 2021 170.51 170.87 170.34 170.44 11,245 -1.05(-0.61%)
Apr 26, 2021 172.37 172.50 171.31 171.49 9,634 -0.39(-0.23%)
Apr 23, 2021 171.33 172.21 170.73 171.88 8,730 +0.95(+0.55%)
Apr 22, 2021 172.50 172.87 170.64 170.94 17,027 -1.62(-0.94%)
Apr 21, 2021 169.91 172.56 169.91 172.56 36,519 +2.24(+1.32%)
Apr 20, 2021 170.20 170.70 169.78 170.32 12,404 -0.41(-0.24%)
Apr 19, 2021 172.25 172.25 170.38 170.73 21,943 -2.22(-1.28%)
Apr 16, 2021 172.19 173.02 172.01 172.95 25,232 +1.03(+0.60%)
Apr 15, 2021 171.70 171.97 170.97 171.91 18,169 +1.32(+0.78%)
Apr 14, 2021 172.04 172.71 170.45 170.59 27,776 -1.42(-0.82%)
Apr 13, 2021 170.47 172.17 170.47 172.01 16,590 +1.56(+0.92%)
Apr 12, 2021 168.98 170.45 168.98 170.44 22,045 +1.66(+0.98%)
Apr 09, 2021 168.68 168.78 167.94 168.78 13,414 -0.06(-0.03%)
Apr 08, 2021 168.78 168.91 168.30 168.84 14,839 +0.50(+0.30%)
Apr 07, 2021 169.76 169.76 168.24 168.34 20,593 -1.36(-0.80%)
Apr 06, 2021 168.40 170.23 168.40 169.71 27,447 +0.78(+0.46%)
Apr 05, 2021 168.15 169.61 168.10 168.93 103,422 +2.97(+1.79%)
Apr 01, 2021 166.73 167.03 165.74 165.96 698,636 -0.28(-0.17%)
Mar 31, 2021 166.23 166.67 165.78 166.24 13,703 +0.83(+0.50%)
Mar 30, 2021 164.44 165.54 163.44 165.41 16,419 +0.37(+0.22%)
Mar 29, 2021 164.38 165.22 163.67 165.05 33,747 +0.14(+0.08%)
Mar 26, 2021 163.55 164.95 162.56 164.91 23,209 +1.99(+1.22%)
Mar 25, 2021 160.12 163.14 159.82 162.91 70,249 +1.44(+0.89%)
Mar 24, 2021 163.88 164.00 161.46 161.48 17,360 -2.13(-1.30%)
Mar 23, 2021 164.86 165.18 163.22 163.60 15,705 -1.31(-0.79%)
Mar 22, 2021 164.13 165.71 164.13 164.91 24,060 +1.67(+1.02%)
Mar 19, 2021 163.22 163.52 161.87 163.25 20,289 +0.25(+0.16%)
Mar 18, 2021 165.27 165.27 162.88 162.99 31,447 -3.14(-1.89%)
Mar 17, 2021 163.38 166.26 163.38 166.13 35,116 +1.60(+0.97%)
Mar 16, 2021 166.47 166.55 164.52 164.53 13,526 -1.79(-1.08%)
Mar 15, 2021 164.93 166.32 164.48 166.32 20,639 +1.84(+1.12%)
Mar 12, 2021 163.32 164.60 163.06 164.48 16,018 +0.25(+0.15%)
Mar 11, 2021 164.27 164.73 163.41 164.23 42,965 +1.57(+0.97%)
Mar 10, 2021 163.20 163.67 162.00 162.66 22,332 +1.30(+0.81%)
Mar 09, 2021 159.50 162.32 159.47 161.36 25,317 +4.57(+2.91%)
Mar 08, 2021 157.59 159.04 156.64 156.79 32,830 -0.49(-0.31%)
Mar 05, 2021 156.44 157.49 152.68 157.27 23,173 +2.39(+1.54%)
Mar 04, 2021 157.62 158.70 153.30 154.88 36,795 -2.70(-1.71%)
Mar 03, 2021 160.06 160.41 157.54 157.58 27,822 -2.65(-1.65%)
Mar 02, 2021 161.31 161.54 160.23 160.23 60,791 -1.08(-0.67%)
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.