US Consumer Goods Ishares ETF (NY: IYK )

70.48 -0.52 (-0.73%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 65.31 65.51 65.08 65.11 164,963 -0.19(-0.30%)
Mar 30, 2022 65.19 65.35 64.86 65.31 217,143 -0.08(-0.13%)
Mar 29, 2022 65.46 65.50 64.84 65.39 264,532 +0.39(+0.60%)
Mar 28, 2022 65.00 65.02 64.56 65.00 234,118 -0.00(-0.00%)
Mar 25, 2022 64.41 65.01 64.41 65.01 136,171 +0.66(+1.03%)
Mar 24, 2022 63.98 64.34 63.90 64.34 59,045 +0.34(+0.53%)
Mar 23, 2022 64.56 64.70 63.96 64.00 166,552 -0.40(-0.61%)
Mar 22, 2022 64.36 64.53 63.98 64.40 79,327 +0.34(+0.54%)
Mar 21, 2022 63.94 64.44 63.69 64.06 153,272 +0.31(+0.49%)
Mar 18, 2022 63.73 63.81 63.29 63.74 324,049 +0.00(+0.01%)
Mar 17, 2022 63.33 63.85 63.08 63.74 135,714 +0.45(+0.71%)
Mar 16, 2022 63.45 63.51 62.50 63.29 143,919 +0.03(+0.05%)
Mar 15, 2022 62.37 63.35 62.37 63.26 987,758 +1.30(+2.10%)
Mar 14, 2022 61.87 62.40 61.46 61.96 211,171 +0.48(+0.78%)
Mar 11, 2022 62.50 62.66 61.44 61.48 89,859 -0.68(-1.10%)
Mar 10, 2022 62.33 61.65 62.16 262,233 -0.68(-1.08%)
Mar 09, 2022 63.23 63.37 62.67 62.84 191,053 +0.45(+0.72%)
Mar 08, 2022 64.19 64.29 62.34 62.39 326,308 -1.83(-2.85%)
Mar 07, 2022 65.30 65.30 64.12 64.23 197,690 -1.31(-2.00%)
Mar 04, 2022 64.80 65.57 64.50 65.54 201,209 +0.13(+0.20%)
Mar 03, 2022 65.24 65.81 65.17 65.41 124,146 +0.45(+0.69%)
Mar 02, 2022 64.30 65.30 64.30 64.96 257,164 +0.70(+1.09%)
Mar 01, 2022 64.63 64.92 63.90 64.26 142,665 -0.49(-0.75%)
Feb 28, 2022 64.72 64.87 64.01 64.75 214,949 -0.82(-1.25%)
Feb 25, 2022 63.70 65.61 64.70 65.57 289,624 +2.14(+3.37%)
Feb 24, 2022 63.88 64.02 62.31 63.43 1,281,216 -1.35(-2.08%)
Feb 23, 2022 65.53 65.53 64.73 64.78 302,528 -0.39(-0.59%)
Feb 22, 2022 65.73 65.73 64.80 65.17 592,307 -0.42(-0.64%)
Feb 18, 2022 65.59 0 +0.05(+0.07%)
Feb 17, 2022 65.05 65.68 64.84 65.54 129,807 +0.28(+0.43%)
Feb 16, 2022 64.98 65.46 64.76 65.26 108,795 +0.28(+0.43%)
Feb 15, 2022 65.33 65.63 64.75 64.97 110,745 +0.02(+0.03%)
Feb 14, 2022 65.25 65.25 64.14 64.96 141,069 -0.17(-0.25%)
Feb 11, 2022 65.26 65.59 64.94 65.12 347,341 +0.00(+0.00%)
Feb 10, 2022 65.30 65.87 64.92 65.12 626,436 -0.55(-0.84%)
Feb 09, 2022 66.00 66.06 65.58 65.67 154,732 -0.21(-0.32%)
Feb 08, 2022 65.58 66.00 65.52 65.89 158,137 +0.36(+0.55%)
Feb 07, 2022 65.51 65.82 65.07 65.53 148,298 +0.21(+0.33%)
Feb 04, 2022 65.63 65.93 64.93 65.31 313,042 -0.77(-1.17%)
Feb 03, 2022 65.89 66.43 66.08 408,680 +0.04(+0.06%)
Feb 02, 2022 65.40 66.10 65.40 66.04 329,916 +0.69(+1.06%)
Feb 01, 2022 65.49 65.59 64.74 65.35 647,781 -0.14(-0.22%)
Jan 31, 2022 65.05 65.50 65.49 113,845 +0.02(+0.03%)
Jan 28, 2022 64.38 65.48 64.04 65.47 223,124 +0.72(+1.11%)
Jan 27, 2022 64.59 65.56 64.55 64.75 128,149 +0.53(+0.82%)
Jan 26, 2022 64.36 65.04 63.94 64.22 218,092 -0.54(-0.83%)
Jan 25, 2022 64.79 64.96 63.84 64.76 182,748 -0.54(-0.82%)
Jan 24, 2022 65.26 65.66 63.91 65.30 223,330 -0.25(-0.38%)
Jan 21, 2022 65.58 66.26 65.40 65.54 599,714 -0.04(-0.05%)
Jan 20, 2022 65.90 66.26 65.50 65.58 76,868 -0.22(-0.33%)
Jan 19, 2022 65.57 66.27 65.53 65.79 200,876 +0.29(+0.44%)
Jan 18, 2022 66.01 66.03 65.34 65.51 157,450 -0.92(-1.38%)
Jan 14, 2022 66.42 0 +0.47(+0.71%)
Jan 13, 2022 65.75 66.04 65.64 65.95 166,654 +0.27(+0.41%)
Jan 12, 2022 65.81 65.81 65.38 65.69 59,643 -0.01(-0.01%)
Jan 11, 2022 65.76 65.76 65.04 65.69 76,708 -0.03(-0.05%)
Jan 10, 2022 65.88 65.98 65.53 65.73 91,419 -0.18(-0.27%)
Jan 07, 2022 65.58 66.09 65.45 65.91 98,151 +0.45(+0.68%)
Jan 06, 2022 65.86 66.06 65.44 65.46 70,903 -0.20(-0.31%)
Jan 05, 2022 65.33 66.21 65.33 65.66 59,452 +0.12(+0.19%)
Jan 04, 2022 65.01 65.76 65.01 65.54 95,566 +0.55(+0.84%)
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.