US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 191.27 191.84 190.59 190.68 56,331 -0.57(-0.30%)
Mar 30, 2022 190.89 191.38 189.94 191.25 74,150 -0.25(-0.13%)
Mar 29, 2022 191.71 191.81 189.88 191.50 90,332 +1.14(+0.60%)
Mar 28, 2022 190.35 190.41 189.05 190.36 79,946 -0.01(-0.01%)
Mar 25, 2022 188.63 190.37 188.63 190.37 46,499 +1.94(+1.03%)
Mar 24, 2022 187.37 188.43 187.12 188.43 20,162 +1.48(+0.79%)
Mar 23, 2022 188.56 188.98 186.83 186.94 57,022 -1.16(-0.62%)
Mar 22, 2022 187.99 188.49 186.88 188.10 27,159 +1.01(+0.54%)
Mar 21, 2022 186.74 188.20 186.03 187.09 52,475 +0.92(+0.49%)
Mar 18, 2022 186.14 186.36 184.85 186.17 110,945 +0.01(+0.01%)
Mar 17, 2022 184.96 186.49 184.25 186.16 46,464 +1.31(+0.71%)
Mar 16, 2022 185.34 185.51 182.54 184.86 49,274 +0.09(+0.05%)
Mar 15, 2022 182.17 185.03 182.17 184.76 338,180 +3.79(+2.09%)
Mar 14, 2022 180.71 182.27 179.50 180.97 72,299 +1.39(+0.78%)
Mar 11, 2022 182.54 183.03 179.45 179.58 30,765 -1.99(-1.10%)
Mar 10, 2022 182.06 180.07 181.57 89,781 -1.98(-1.08%)
Mar 09, 2022 184.69 185.09 183.05 183.55 65,411 +1.31(+0.72%)
Mar 08, 2022 187.50 187.77 182.10 182.24 111,718 -5.35(-2.85%)
Mar 07, 2022 190.73 190.73 187.28 187.59 67,683 -3.83(-2.00%)
Mar 04, 2022 189.25 191.51 188.39 191.43 68,888 +0.39(+0.20%)
Mar 03, 2022 190.54 192.23 190.35 191.04 42,504 +1.31(+0.69%)
Mar 02, 2022 187.79 190.72 187.79 189.73 88,045 +2.04(+1.09%)
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.