Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.19 +0.61 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 172.86 173.38 172.38 172.98 10,126 -0.15(-0.09%)
Oct 28, 2021 172.18 173.14 172.18 173.13 14,668 +1.01(+0.59%)
Oct 27, 2021 173.98 173.73 172.01 172.12 34,927 -1.16(-0.67%)
Oct 26, 2021 172.81 173.50 173.28 24,932 +0.96(+0.56%)
Oct 25, 2021 172.78 172.78 171.82 172.31 22,323 -0.73(-0.42%)
Oct 22, 2021 172.03 173.21 172.03 173.04 8,858 +0.99(+0.58%)
Oct 21, 2021 173.02 173.02 171.90 172.04 10,933 -0.77(-0.44%)
Oct 20, 2021 171.61 173.17 171.61 172.81 14,168 +1.51(+0.88%)
Oct 19, 2021 171.13 171.31 170.38 171.31 9,166 -0.23(-0.14%)
Oct 18, 2021 172.69 172.69 171.03 171.54 20,700 -1.46(-0.84%)
Oct 15, 2021 174.09 174.09 172.75 173.00 8,198 -0.52(-0.30%)
Oct 14, 2021 172.33 173.86 172.28 173.51 6,555 +1.97(+1.15%)
Oct 13, 2021 171.07 171.71 169.96 171.55 39,043 +0.49(+0.29%)
Oct 12, 2021 170.85 171.92 170.74 171.06 10,372 +0.05(+0.03%)
Oct 11, 2021 171.04 171.88 170.96 171.01 8,639 +0.04(+0.02%)
Oct 08, 2021 171.17 171.52 170.86 170.97 10,049 -0.23(-0.14%)
Oct 07, 2021 171.48 172.34 171.09 171.20 13,012 +0.76(+0.44%)
Oct 06, 2021 167.94 170.45 167.88 170.45 13,227 +1.37(+0.81%)
Oct 05, 2021 168.89 169.73 168.57 169.08 45,423 +0.66(+0.39%)
Oct 04, 2021 168.43 169.84 167.50 168.41 19,133 -0.39(-0.23%)
Oct 01, 2021 168.53 169.40 167.13 168.81 34,829 +0.65(+0.38%)
Sep 30, 2021 172.16 172.16 168.64 168.16 23,360 -3.47(-2.02%)
Sep 29, 2021 170.23 172.43 170.23 171.62 15,964 +1.87(+1.10%)
Sep 28, 2021 170.81 171.36 169.22 169.75 27,533 -1.66(-0.97%)
Sep 27, 2021 172.26 172.34 171.40 171.42 18,730 -0.33(-0.19%)
Sep 24, 2021 171.96 172.24 171.55 171.75 9,517 -0.20(-0.12%)
Sep 23, 2021 171.46 172.67 171.39 171.95 10,348 +0.86(+0.50%)
Sep 22, 2021 171.70 172.22 171.09 171.09 26,188 +0.41(+0.24%)
Sep 21, 2021 171.46 172.73 170.48 170.68 32,465 -0.51(-0.30%)
Sep 20, 2021 171.55 172.07 169.98 171.19 36,445 -1.50(-0.87%)
Sep 17, 2021 173.29 173.41 172.30 172.69 10,956 -0.54(-0.31%)
Sep 16, 2021 173.42 173.82 172.28 173.22 7,617 -0.21(-0.12%)
Sep 15, 2021 171.94 173.81 171.94 173.43 34,178 +0.84(+0.49%)
Sep 14, 2021 173.45 173.72 172.22 172.59 9,346 -0.77(-0.45%)
Sep 13, 2021 173.34 173.48 172.55 173.37 6,130 +0.54(+0.31%)
Sep 10, 2021 174.19 174.35 172.82 172.82 8,999 -0.75(-0.43%)
Sep 09, 2021 174.03 174.34 173.56 173.58 10,172 -0.16(-0.09%)
Sep 08, 2021 173.59 173.74 172.75 173.74 4,376 +0.28(+0.16%)
Sep 07, 2021 174.20 174.21 173.26 173.46 13,482 -0.72(-0.41%)
Sep 03, 2021 174.48 174.51 173.72 174.18 8,493 -0.34(-0.19%)
Sep 02, 2021 175.04 175.04 174.23 174.51 7,261 -0.15(-0.09%)
Sep 01, 2021 173.96 174.94 173.93 174.66 11,476 +0.73(+0.42%)
Aug 31, 2021 174.34 174.34 173.63 173.93 27,973 -0.04(-0.02%)
Aug 30, 2021 173.36 174.10 173.35 173.97 5,917 +0.90(+0.52%)
Aug 27, 2021 171.81 173.39 171.81 173.07 6,042 +1.39(+0.81%)
Aug 26, 2021 172.13 172.13 171.52 171.69 17,991 -1.67(-0.96%)
Aug 25, 2021 173.00 173.60 172.78 173.36 5,152 +0.19(+0.11%)
Aug 24, 2021 173.62 173.62 172.77 173.16 13,610 +0.06(+0.03%)
Aug 23, 2021 172.39 173.56 172.39 173.10 8,651 +1.05(+0.61%)
Aug 20, 2021 171.97 172.21 171.74 172.05 10,171 +0.48(+0.28%)
Aug 19, 2021 170.77 171.96 170.77 171.57 16,566 -0.40(-0.23%)
Aug 18, 2021 172.42 173.40 171.96 171.98 25,265 -0.75(-0.44%)
Aug 17, 2021 173.47 173.47 171.66 172.73 16,724 -2.03(-1.16%)
Aug 16, 2021 174.96 174.96 174.21 174.76 41,863 -0.88(-0.50%)
Aug 13, 2021 175.51 175.81 175.44 175.65 10,519 +0.49(+0.28%)
Aug 12, 2021 174.50 175.16 174.38 175.16 4,288 +0.43(+0.25%)
Aug 11, 2021 174.67 174.73 174.38 174.73 5,849 +0.43(+0.25%)
Aug 10, 2021 173.33 174.50 173.33 174.30 12,420 +0.63(+0.37%)
Aug 09, 2021 173.29 173.83 173.29 173.66 9,661 +0.78(+0.45%)
Aug 06, 2021 173.60 173.93 172.88 172.88 6,495 -0.67(-0.39%)
Aug 05, 2021 173.44 173.89 173.34 173.55 8,408 +0.61(+0.36%)
Aug 04, 2021 174.50 174.50 172.94 172.94 7,824 -2.02(-1.16%)
Aug 03, 2021 174.58 175.01 174.07 174.96 6,887 +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.