US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 173.91 174.43 173.43 174.03 10,065 -0.15(-0.09%)
Oct 28, 2021 173.22 174.19 173.22 174.18 14,579 +1.02(+0.59%)
Oct 27, 2021 175.04 174.79 173.05 173.17 34,715 -1.16(-0.67%)
Oct 26, 2021 173.86 174.55 174.33 24,782 +0.97(+0.56%)
Oct 25, 2021 173.83 173.83 172.87 173.36 22,188 -0.73(-0.42%)
Oct 22, 2021 173.07 174.26 173.07 174.09 8,805 +1.00(+0.58%)
Oct 21, 2021 174.07 174.07 172.94 173.09 10,867 -0.77(-0.44%)
Oct 20, 2021 172.66 174.22 172.66 173.86 14,083 +1.52(+0.88%)
Oct 19, 2021 172.17 172.35 171.42 172.35 9,111 -0.24(-0.14%)
Oct 18, 2021 173.74 173.74 172.07 172.58 20,575 -1.47(-0.84%)
Oct 15, 2021 175.15 175.15 173.80 174.05 8,149 -0.52(-0.30%)
Oct 14, 2021 173.37 174.91 173.33 174.57 6,515 +1.98(+1.15%)
Oct 13, 2021 172.11 172.75 170.99 172.59 38,807 +0.49(+0.29%)
Oct 12, 2021 171.89 172.97 171.78 172.10 10,309 +0.05(+0.03%)
Oct 11, 2021 172.08 172.92 172.00 172.05 8,587 +0.04(+0.02%)
Oct 08, 2021 172.22 172.56 171.90 172.01 9,988 -0.24(-0.14%)
Oct 07, 2021 172.53 173.39 172.13 172.24 12,933 +0.76(+0.44%)
Oct 06, 2021 168.97 171.48 168.90 171.48 13,147 +1.38(+0.81%)
Oct 05, 2021 169.92 170.76 169.60 170.10 45,148 +0.67(+0.39%)
Oct 04, 2021 169.46 170.88 168.51 169.44 19,018 -0.40(-0.23%)
Oct 01, 2021 169.55 170.43 168.15 169.83 34,619 +0.65(+0.38%)
Sep 30, 2021 173.21 173.21 169.66 169.18 23,219 -3.49(-2.02%)
Sep 29, 2021 171.26 173.48 171.26 172.67 15,867 +1.89(+1.10%)
Sep 28, 2021 171.85 172.40 170.25 170.78 27,367 -1.68(-0.97%)
Sep 27, 2021 173.31 173.39 172.44 172.46 18,616 -0.34(-0.19%)
Sep 24, 2021 173.01 173.29 172.59 172.79 9,460 -0.20(-0.12%)
Sep 23, 2021 172.51 173.72 172.43 172.99 10,285 +0.87(+0.50%)
Sep 22, 2021 172.74 173.26 172.13 172.13 26,030 +0.41(+0.24%)
Sep 21, 2021 172.51 173.78 171.52 171.72 32,268 -0.51(-0.30%)
Sep 20, 2021 172.59 173.12 171.01 172.23 36,225 -1.51(-0.87%)
Sep 17, 2021 174.34 174.47 173.35 173.74 10,890 -0.54(-0.31%)
Sep 16, 2021 174.48 174.88 173.33 174.28 7,571 -0.21(-0.12%)
Sep 15, 2021 172.98 174.87 172.98 174.49 33,971 +0.84(+0.49%)
Sep 14, 2021 174.50 174.78 173.27 173.64 9,290 -0.78(-0.45%)
Sep 13, 2021 174.39 174.53 173.60 174.42 6,093 +0.54(+0.31%)
Sep 10, 2021 175.25 175.41 173.88 173.88 8,944 -0.76(-0.44%)
Sep 09, 2021 175.09 175.40 174.62 174.63 10,110 -0.16(-0.09%)
Sep 08, 2021 174.64 174.79 173.80 174.79 4,349 +0.28(+0.16%)
Sep 07, 2021 175.26 175.26 174.32 174.51 13,400 -0.72(-0.41%)
Sep 03, 2021 175.54 175.57 174.78 175.24 8,442 -0.34(-0.19%)
Sep 02, 2021 176.11 176.11 175.29 175.57 7,217 -0.15(-0.09%)
Sep 01, 2021 175.02 176.00 174.99 175.72 11,407 +0.74(+0.42%)
Aug 31, 2021 175.40 175.40 174.69 174.99 27,804 -0.04(-0.02%)
Aug 30, 2021 174.41 175.16 174.40 175.03 5,881 +0.90(+0.52%)
Aug 27, 2021 172.85 174.44 172.85 174.13 6,006 +1.40(+0.81%)
Aug 26, 2021 173.18 173.18 172.56 172.73 17,882 -1.68(-0.96%)
Aug 25, 2021 174.05 174.65 173.83 174.41 5,121 +0.19(+0.11%)
Aug 24, 2021 174.67 174.67 173.82 174.22 13,527 +0.06(+0.03%)
Aug 23, 2021 173.44 174.61 173.44 174.16 8,599 +1.06(+0.61%)
Aug 20, 2021 173.01 173.26 172.79 173.10 10,109 +0.48(+0.28%)
Aug 19, 2021 171.81 173.00 171.81 172.62 16,466 -0.40(-0.23%)
Aug 18, 2021 173.47 174.46 173.00 173.02 25,113 -0.76(-0.44%)
Aug 17, 2021 174.52 174.52 172.71 173.78 16,623 -2.04(-1.16%)
Aug 16, 2021 176.02 176.02 175.27 175.83 41,610 -0.89(-0.50%)
Aug 13, 2021 176.58 176.88 176.50 176.72 10,456 +0.49(+0.28%)
Aug 12, 2021 175.56 176.23 175.44 176.23 4,262 +0.44(+0.25%)
Aug 11, 2021 175.73 175.79 175.44 175.79 5,814 +0.43(+0.25%)
Aug 10, 2021 174.38 175.56 174.38 175.36 12,345 +0.64(+0.36%)
Aug 09, 2021 174.34 174.89 174.34 174.72 9,603 +0.79(+0.45%)
Aug 06, 2021 174.65 174.99 173.93 173.93 6,456 -0.68(-0.39%)
Aug 05, 2021 174.49 174.95 174.40 174.61 8,357 +0.62(+0.36%)
Aug 04, 2021 175.56 175.56 173.99 173.99 7,777 -2.03(-1.16%)
Aug 03, 2021 175.64 176.08 175.13 176.02 6,845 +0.40(+0.23%)
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.