US Consumer Goods Ishares ETF (NY: IYK )

67.67 +0.13 (+0.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 175.40 176.71 175.40 175.62 24,776 +0.79(+0.45%)
Jul 30, 2021 174.02 175.63 174.02 174.83 42,405 +0.22(+0.12%)
Jul 29, 2021 173.85 175.02 173.67 174.62 11,002 +2.55(+1.48%)
Jul 28, 2021 172.60 172.72 171.79 172.06 8,163 -0.54(-0.31%)
Jul 27, 2021 173.45 173.45 171.60 172.60 9,848 -1.00(-0.58%)
Jul 26, 2021 173.21 173.74 172.77 173.60 5,790 +0.86(+0.50%)
Jul 23, 2021 171.44 172.97 171.25 172.74 6,055 +1.57(+0.92%)
Jul 22, 2021 171.65 171.65 170.96 171.18 5,854 -0.71(-0.41%)
Jul 21, 2021 172.45 172.65 171.65 171.89 9,578 +0.03(+0.02%)
Jul 20, 2021 169.99 172.02 169.99 171.86 21,065 +1.95(+1.15%)
Jul 19, 2021 169.55 169.94 168.51 169.91 23,329 -1.04(-0.61%)
Jul 16, 2021 172.08 172.61 170.86 170.96 10,856 -0.86(-0.50%)
Jul 15, 2021 171.35 171.88 170.86 171.82 23,002 -0.05(-0.03%)
Jul 14, 2021 172.10 172.66 171.87 171.87 23,734 +0.07(+0.04%)
Jul 13, 2021 172.87 172.97 171.79 171.79 12,108 -1.21(-0.70%)
Jul 12, 2021 171.96 173.12 171.96 173.00 9,343 +1.12(+0.65%)
Jul 09, 2021 171.29 171.99 171.29 171.89 11,649 +1.42(+0.83%)
Jul 08, 2021 169.07 170.64 169.07 170.47 10,692 -0.66(-0.39%)
Jul 07, 2021 171.68 171.68 171.02 171.13 16,403 -0.22(-0.13%)
Jul 06, 2021 172.73 172.73 170.60 171.34 16,685 -1.73(-1.00%)
Jul 02, 2021 173.42 173.42 173.03 173.08 6,980 +0.43(+0.25%)
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.