Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 193.47 195.09 193.44 194.76 65,605 +1.56(+0.81%)
Jun 29, 2023 192.24 193.43 191.61 193.21 39,124 +0.21(+0.11%)
Jun 28, 2023 193.79 193.79 191.87 192.99 49,216 -1.38(-0.71%)
Jun 27, 2023 193.51 194.57 193.24 194.37 62,735 +0.26(+0.14%)
Jun 26, 2023 193.83 194.16 192.39 194.11 78,952 +0.26(+0.14%)
Jun 23, 2023 195.53 195.53 193.78 193.85 104,976 -1.25(-0.64%)
Jun 22, 2023 194.33 195.39 194.33 195.09 99,780 +1.03(+0.53%)
Jun 21, 2023 193.26 194.76 192.76 194.06 118,560 +0.90(+0.46%)
Jun 20, 2023 194.60 194.97 193.17 193.17 46,555 -1.22(-0.63%)
Jun 16, 2023 194.23 195.28 194.23 194.39 113,547 +0.50(+0.26%)
Jun 15, 2023 192.16 194.19 193.90 123,820 -5.22(-2.62%)
May 08, 2023 199.87 199.87 198.72 199.11 95,312 -0.86(-0.43%)
May 05, 2023 198.62 200.22 198.52 199.97 55,043 +1.77(+0.89%)
May 04, 2023 198.94 199.38 197.66 198.20 53,948 -0.84(-0.42%)
May 03, 2023 200.11 200.72 199.04 199.04 92,735 -1.17(-0.58%)
May 02, 2023 200.27 200.27 197.99 200.21 54,532 -0.67(-0.34%)
May 01, 2023 200.20 201.54 200.20 200.88 135,336 +0.48(+0.24%)
Apr 28, 2023 199.42 200.45 199.42 200.40 29,512 +1.16(+0.58%)
Apr 27, 2023 196.87 199.24 196.87 199.24 66,092 +2.16(+1.09%)
Apr 26, 2023 197.56 198.07 196.93 197.08 60,017 -1.26(-0.63%)
Apr 25, 2023 197.56 199.35 197.56 198.34 32,564 +0.55(+0.28%)
Apr 24, 2023 197.35 198.13 197.21 197.79 48,901 +0.57(+0.29%)
Apr 21, 2023 197.11 197.91 196.70 197.22 32,749 +1.36(+0.70%)
Apr 20, 2023 195.04 195.95 194.97 195.85 46,798 -0.06(-0.03%)
Apr 19, 2023 196.33 196.33 195.66 195.91 39,577 -0.43(-0.22%)
Apr 18, 2023 195.96 196.48 195.05 196.34 36,157 +0.44(+0.22%)
Apr 17, 2023 194.77 195.90 194.77 195.90 22,305 +1.20(+0.62%)
Apr 14, 2023 195.49 195.74 194.04 194.70 28,598 -1.01(-0.51%)
Apr 13, 2023 194.83 195.74 193.84 195.71 39,731 +0.99(+0.51%)
Apr 12, 2023 195.37 195.85 194.50 194.72 33,843 -0.50(-0.26%)
Apr 11, 2023 194.90 195.69 194.90 195.22 46,581 +0.42(+0.21%)
Apr 10, 2023 194.67 194.81 193.49 194.81 34,469 -0.55(-0.28%)
Apr 06, 2023 195.41 196.12 194.84 195.36 90,295 +0.28(+0.14%)
Apr 05, 2023 194.06 195.42 194.06 195.08 67,966 +1.46(+0.75%)
Apr 04, 2023 194.21 194.72 193.13 193.62 95,150 -0.40(-0.20%)
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.