US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 65.32 65.51 65.09 65.12 164,951 -0.19(-0.30%)
Mar 30, 2022 65.19 65.36 64.86 65.31 217,128 -0.08(-0.13%)
Mar 29, 2022 65.47 65.50 64.85 65.40 264,513 +0.39(+0.60%)
Mar 28, 2022 65.00 65.02 64.56 65.01 234,102 -0.00(-0.01%)
Mar 25, 2022 64.42 65.01 64.42 65.01 136,161 +0.66(+1.03%)
Mar 24, 2022 63.99 64.35 63.90 64.35 59,041 +0.34(+0.53%)
Mar 23, 2022 64.56 64.71 63.97 64.01 166,541 -0.40(-0.61%)
Mar 22, 2022 64.37 64.54 63.99 64.40 79,321 +0.34(+0.54%)
Mar 21, 2022 63.94 64.44 63.70 64.06 153,261 +0.31(+0.49%)
Mar 18, 2022 63.73 63.81 63.29 63.74 324,026 +0.00(+0.01%)
Mar 17, 2022 63.33 63.85 63.09 63.74 135,704 +0.45(+0.71%)
Mar 16, 2022 63.46 63.52 62.50 63.29 143,909 +0.03(+0.05%)
Mar 15, 2022 62.38 63.35 62.38 63.26 987,688 +1.30(+2.10%)
Mar 14, 2022 61.88 62.41 61.46 61.96 211,156 +0.48(+0.78%)
Mar 11, 2022 62.50 62.67 61.44 61.49 89,853 -0.68(-1.10%)
Mar 10, 2022 62.34 61.65 62.17 262,214 -0.68(-1.08%)
Mar 09, 2022 63.24 63.38 62.67 62.85 191,039 +0.45(+0.72%)
Mar 08, 2022 64.20 64.29 62.35 62.40 326,285 -1.83(-2.85%)
Mar 07, 2022 65.31 65.31 64.12 64.23 197,676 -1.31(-2.00%)
Mar 04, 2022 64.80 65.57 64.50 65.54 201,195 +0.13(+0.20%)
Mar 03, 2022 65.24 65.82 65.18 65.41 124,137 +0.45(+0.69%)
Mar 02, 2022 64.30 65.30 64.30 64.96 257,146 +0.70(+1.09%)
Mar 01, 2022 64.63 64.92 63.90 64.26 142,655 -0.49(-0.75%)
Feb 28, 2022 64.73 64.88 64.01 64.75 214,934 -0.82(-1.25%)
Feb 25, 2022 63.71 65.62 64.70 65.57 289,603 +2.14(+3.37%)
Feb 24, 2022 63.88 64.02 62.31 63.44 1,281,125 -1.35(-2.08%)
Feb 23, 2022 65.54 65.54 64.74 64.79 302,507 -0.39(-0.59%)
Feb 22, 2022 65.73 65.73 64.81 65.17 592,265 -0.42(-0.64%)
Feb 18, 2022 65.59 0 +0.05(+0.07%)
Feb 17, 2022 65.06 65.69 64.85 65.54 129,797 +0.28(+0.43%)
Feb 16, 2022 64.98 65.46 64.77 65.26 108,787 +0.28(+0.43%)
Feb 15, 2022 65.34 65.64 64.76 64.98 110,737 +0.02(+0.02%)
Feb 14, 2022 65.26 65.26 64.14 64.96 141,059 -0.17(-0.25%)
Feb 11, 2022 65.27 65.60 64.95 65.13 347,317 +0.00(+0.01%)
Feb 10, 2022 65.31 65.87 64.92 65.12 626,392 -0.55(-0.84%)
Feb 09, 2022 66.00 66.06 65.58 65.68 154,721 -0.21(-0.32%)
Feb 08, 2022 65.59 66.01 65.53 65.89 158,126 +0.36(+0.55%)
Feb 07, 2022 65.51 65.83 65.08 65.53 148,288 +0.21(+0.33%)
Feb 04, 2022 65.63 65.94 64.94 65.32 313,020 -0.77(-1.17%)
Feb 03, 2022 65.89 66.44 66.09 408,651 +0.04(+0.06%)
Feb 02, 2022 65.40 66.10 65.40 66.05 329,893 +0.69(+1.06%)
Feb 01, 2022 65.50 65.59 64.74 65.35 647,735 -0.14(-0.22%)
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%)
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.