US Consumer Goods Ishares ETF (NY: IYK )

202.37 +0.46 (+0.23%)
Streaming Delayed Price Updated: 11:10 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 202.98 203.88 201.49 201.91 115,101 -0.20(-0.10%)
Aug 10, 2022 202.45 202.45 201.34 202.11 52,740 +1.50(+0.75%)
Aug 09, 2022 200.80 201.41 200.38 200.61 28,787 +0.15(+0.07%)
Aug 08, 2022 200.94 201.87 200.06 200.46 38,872 -0.05(-0.02%)
Aug 05, 2022 199.84 200.66 198.89 200.51 65,217 +0.12(+0.06%)
Aug 04, 2022 201.12 201.79 199.91 200.39 90,648 -0.93(-0.46%)
Aug 03, 2022 199.64 201.65 199.21 201.32 58,588 +1.82(+0.91%)
Aug 02, 2022 200.80 201.20 199.25 199.50 100,775 -1.61(-0.80%)
Aug 01, 2022 198.32 201.83 198.32 201.11 131,204 +2.26(+1.14%)
Jul 29, 2022 199.26 199.26 198.08 198.85 80,810 -1.92(-0.96%)
Jul 28, 2022 198.51 201.03 197.78 200.77 52,084 +2.40(+1.21%)
Jul 27, 2022 197.50 198.83 195.53 198.37 54,952 +0.61(+0.31%)
Jul 26, 2022 196.22 198.03 195.82 197.76 42,869 +1.14(+0.58%)
Jul 25, 2022 195.51 196.98 195.51 196.62 60,483 +1.44(+0.74%)
Jul 22, 2022 194.07 195.56 194.07 195.18 65,548 +1.70(+0.88%)
Jul 21, 2022 193.00 194.17 192.35 193.48 66,898 +0.21(+0.11%)
Jul 20, 2022 195.03 195.03 192.44 193.27 56,195 -1.99(-1.02%)
Jul 19, 2022 194.37 195.54 194.30 195.26 130,088 +2.30(+1.19%)
Jul 18, 2022 195.31 195.31 192.54 192.96 42,866 -1.79(-0.92%)
Jul 15, 2022 195.46 195.63 194.01 194.75 52,138 +0.50(+0.26%)
Jul 14, 2022 192.40 194.43 192.10 194.25 87,152 -0.88(-0.45%)
Jul 13, 2022 194.62 196.65 193.98 195.13 89,329 -0.27(-0.14%)
Jul 12, 2022 195.71 197.78 194.86 195.40 80,868 -0.23(-0.12%)
Jul 11, 2022 195.78 196.68 195.15 195.63 56,544 -0.22(-0.11%)
Jul 08, 2022 196.27 197.37 195.45 195.85 57,623 -0.33(-0.17%)
Jul 07, 2022 196.25 196.51 195.25 196.18 103,375 +0.40(+0.20%)
Jul 06, 2022 196.33 197.20 195.23 195.78 137,012 +0.27(+0.14%)
Jul 05, 2022 196.55 196.55 192.75 195.51 461,895 -2.24(-1.13%)
Jul 01, 2022 195.33 197.95 194.47 197.75 186,534 +2.80(+1.44%)
Jun 30, 2022 194.67 195.85 193.69 194.95 318,686 -0.54(-0.28%)
Jun 29, 2022 194.78 196.21 194.50 195.49 32,423 +1.22(+0.63%)
Jun 28, 2022 197.00 198.20 193.92 194.27 62,683 -2.25(-1.14%)
Jun 27, 2022 197.00 197.22 196.04 196.52 43,862 -0.06(-0.03%)
Jun 24, 2022 193.88 196.70 193.46 196.58 49,032 +3.96(+2.06%)
Jun 23, 2022 190.66 192.82 190.66 192.62 235,804 +2.70(+1.42%)
Jun 22, 2022 188.94 191.03 188.38 189.92 50,171 -0.02(-0.01%)
Jun 21, 2022 187.55 190.35 186.44 189.94 77,315 +4.68(+2.53%)
Jun 17, 2022 186.50 187.28 184.33 185.26 124,797 -0.66(-0.35%)
Jun 16, 2022 185.16 187.16 183.79 185.92 141,443 -1.57(-0.84%)
Jun 15, 2022 188.77 190.08 185.93 187.49 100,152 +0.08(+0.04%)
Jun 14, 2022 190.37 190.41 186.12 187.41 161,133 -2.41(-1.27%)
Jun 13, 2022 191.10 192.37 189.19 189.82 190,947 -4.34(-2.24%)
Jun 10, 2022 192.66 195.55 191.71 194.16 72,127 -0.73(-0.37%)
Jun 09, 2022 198.11 199.39 194.81 194.89 44,777 -4.18(-2.10%)
Jun 08, 2022 200.63 200.68 198.94 199.07 49,855 -2.54(-1.26%)
Jun 07, 2022 198.73 201.84 198.67 201.61 135,356 +1.29(+0.64%)
Jun 06, 2022 201.42 202.07 199.85 200.32 75,038 +0.41(+0.21%)
Jun 03, 2022 200.77 201.84 199.64 199.91 134,221 -2.15(-1.06%)
Jun 02, 2022 200.76 202.06 196.89 202.06 292,599 +1.61(+0.80%)
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.