US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 65.06 65.51 65.50 113,837 +0.02(+0.03%)
Jan 28, 2022 64.38 65.48 64.04 65.47 223,108 +0.72(+1.11%)
Jan 27, 2022 64.59 65.56 64.55 64.75 128,140 +0.53(+0.82%)
Jan 26, 2022 64.36 65.04 63.94 64.23 218,076 -0.54(-0.83%)
Jan 25, 2022 64.80 64.97 63.84 64.76 182,735 -0.54(-0.82%)
Jan 24, 2022 65.27 65.66 63.92 65.30 223,314 -0.25(-0.38%)
Jan 21, 2022 65.58 66.26 65.41 65.55 599,672 -0.04(-0.05%)
Jan 20, 2022 65.91 66.26 65.50 65.58 76,863 -0.22(-0.33%)
Jan 19, 2022 65.57 66.28 65.54 65.80 200,862 +0.29(+0.44%)
Jan 18, 2022 66.01 66.04 65.35 65.51 157,439 -0.92(-1.38%)
Jan 14, 2022 66.43 0 +0.47(+0.71%)
Jan 13, 2022 65.76 66.05 65.64 65.96 166,642 +0.27(+0.41%)
Jan 12, 2022 65.81 65.81 65.38 65.69 59,639 -0.01(-0.01%)
Jan 11, 2022 65.77 65.77 65.04 65.70 76,702 -0.03(-0.05%)
Jan 10, 2022 65.89 65.98 65.53 65.73 91,412 -0.18(-0.27%)
Jan 07, 2022 65.59 66.09 65.45 65.91 98,144 +0.45(+0.68%)
Jan 06, 2022 65.86 66.06 65.45 65.46 70,898 -0.20(-0.31%)
Jan 05, 2022 65.33 66.21 65.33 65.66 59,448 +0.12(+0.19%)
Jan 04, 2022 65.01 65.77 65.01 65.54 95,559 +0.55(+0.84%)
Jan 03, 2022 64.70 65.01 64.20 64.99 137,266 +0.03(+0.04%)
Dec 31, 2021 64.56 65.09 64.56 64.97 18,434 +0.35(+0.54%)
Dec 30, 2021 64.85 64.95 64.62 64.62 36,188 -0.11(-0.17%)
Dec 29, 2021 64.45 64.88 64.45 64.73 50,848 +0.31(+0.48%)
Dec 28, 2021 63.91 64.48 63.91 64.42 47,681 +0.36(+0.57%)
Dec 27, 2021 63.53 64.06 63.53 64.06 46,356 +0.58(+0.91%)
Dec 23, 2021 63.40 63.63 63.40 63.48 61,475 +0.17(+0.26%)
Dec 22, 2021 63.04 63.32 62.71 63.32 41,481 +0.34(+0.53%)
Dec 21, 2021 62.96 63.10 62.82 62.98 188,522 +0.00(+0.01%)
Dec 20, 2021 62.63 62.98 62.47 62.98 51,335 -0.07(-0.12%)
Dec 17, 2021 63.77 63.88 63.03 63.05 66,146 -0.82(-1.29%)
Dec 16, 2021 63.23 63.95 63.21 63.87 47,354 +0.70(+1.11%)
Dec 15, 2021 62.65 63.19 62.65 63.17 63,074 +0.60(+0.96%)
Dec 14, 2021 62.68 62.75 62.44 62.57 36,484 -0.00(-0.00%)
Dec 13, 2021 61.84 62.70 61.79 62.57 59,685 +0.47(+0.76%)
Dec 10, 2021 61.59 62.10 61.59 62.10 52,666 +0.77(+1.26%)
Dec 09, 2021 60.90 61.49 60.90 61.32 25,882 +0.17(+0.28%)
Dec 08, 2021 61.16 61.26 60.68 61.15 18,945 -0.01(-0.01%)
Dec 07, 2021 61.19 61.50 61.11 61.16 41,764 +0.05(+0.07%)
Dec 06, 2021 60.42 61.36 60.42 61.11 35,420 +1.07(+1.78%)
Dec 03, 2021 59.57 60.04 59.57 60.04 38,547 +0.75(+1.27%)
Dec 02, 2021 58.57 59.65 58.57 59.29 29,862 +0.80(+1.37%)
Dec 01, 2021 58.95 59.59 58.48 58.49 43,311 -0.08(-0.14%)
Nov 30, 2021 60.01 60.01 58.53 58.57 31,838 -1.65(-2.74%)
Nov 29, 2021 60.20 60.49 60.05 60.22 41,903 +0.17(+0.28%)
Nov 26, 2021 60.29 60.34 59.92 60.05 31,628 -0.81(-1.34%)
Nov 24, 2021 61.12 61.12 60.70 60.86 98,229 -0.40(-0.65%)
Nov 23, 2021 60.77 61.26 60.75 61.26 61,880 +0.47(+0.77%)
Nov 22, 2021 60.42 61.20 60.42 60.79 18,732 +0.42(+0.69%)
Nov 19, 2021 60.80 60.80 60.37 60.38 20,976 -0.40(-0.66%)
Nov 18, 2021 60.92 60.79 60.79 60.78 31,292 -0.21(-0.34%)
Nov 17, 2021 60.94 61.04 60.93 60.98 22,338 -0.16(-0.25%)
Nov 16, 2021 61.46 61.64 61.09 61.14 34,194 -0.35(-0.57%)
Nov 15, 2021 61.36 61.55 61.26 61.49 38,266 +0.28(+0.46%)
Nov 12, 2021 61.35 61.49 61.16 61.21 23,492 +0.01(+0.01%)
Nov 11, 2021 61.26 61.26 61.06 61.20 26,558 -0.03(-0.06%)
Nov 10, 2021 61.12 61.24 65,477 +0.29(+0.48%)
Nov 09, 2021 60.69 61.06 60.69 60.94 23,048 +0.11(+0.19%)
Nov 08, 2021 61.39 61.39 60.65 60.83 40,054 -0.53(-0.86%)
Nov 05, 2021 61.12 61.45 61.12 61.36 31,461 +0.38(+0.63%)
Nov 04, 2021 60.74 60.97 60.74 60.97 22,792 -0.12(-0.19%)
Nov 03, 2021 60.30 61.09 60.30 61.09 38,133 +0.86(+1.42%)
Nov 02, 2021 59.98 60.32 59.97 60.24 43,623 +0.32(+0.54%)
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.