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 (%)
Sep 30, 2022 175.13 175.13 171.86 171.95 140,363 -2.97(-1.70%)
Sep 29, 2022 177.00 177.69 173.84 174.93 99,233 -2.86(-1.61%)
Sep 28, 2022 176.53 178.46 175.19 177.79 140,692 +2.02(+1.15%)
Sep 27, 2022 179.73 180.56 175.39 175.77 94,010 -3.09(-1.73%)
Sep 26, 2022 179.47 180.51 178.19 178.86 108,239 -0.87(-0.48%)
Sep 23, 2022 181.30 181.30 177.60 179.73 113,615 -2.68(-1.47%)
Sep 22, 2022 182.58 183.45 182.00 182.40 104,578 +0.07(+0.04%)
Sep 21, 2022 184.10 185.44 182.33 182.34 57,268 -0.92(-0.50%)
Sep 20, 2022 183.31 183.60 181.87 183.26 56,973 -0.84(-0.46%)
Sep 19, 2022 182.31 184.10 182.08 184.10 108,663 +1.30(+0.71%)
Sep 16, 2022 181.47 183.06 181.47 182.80 46,463 +0.40(+0.22%)
Sep 15, 2022 183.69 183.69 181.93 182.40 71,374 -1.28(-0.70%)
Sep 14, 2022 184.49 184.60 182.72 183.69 67,495 +0.04(+0.02%)
Sep 13, 2022 187.85 188.18 183.24 183.65 50,446 -5.86(-3.09%)
Sep 12, 2022 189.47 190.09 188.98 189.51 113,693 +0.46(+0.24%)
Sep 09, 2022 188.12 190.18 187.20 189.05 33,762 +1.61(+0.86%)
Sep 08, 2022 186.96 187.85 185.26 187.44 106,221 -0.13(-0.07%)
Sep 07, 2022 184.56 187.79 184.56 187.58 124,457 +3.20(+1.74%)
Sep 06, 2022 186.12 187.00 184.15 184.38 102,694 -1.47(-0.79%)
Sep 02, 2022 189.32 190.00 185.18 185.85 70,397 -2.30(-1.22%)
Sep 01, 2022 186.48 188.15 185.49 188.15 73,215 +1.15(+0.61%)
Aug 31, 2022 188.50 189.00 186.91 187.00 61,046 -0.94(-0.50%)
Aug 30, 2022 190.42 190.42 187.67 187.94 45,018 -2.07(-1.09%)
Aug 29, 2022 189.45 190.95 188.57 190.01 71,341 -0.21(-0.11%)
Aug 26, 2022 194.92 194.92 190.10 190.22 34,091 -4.17(-2.14%)
Aug 25, 2022 193.74 194.39 193.00 194.39 22,776 +0.65(+0.33%)
Aug 24, 2022 193.43 194.05 192.91 193.74 23,650 +0.45(+0.23%)
Aug 23, 2022 193.66 193.66 192.85 193.29 58,910 -0.92(-0.47%)
Aug 22, 2022 195.57 195.57 193.87 194.22 41,517 -1.97(-1.00%)
Aug 19, 2022 195.86 196.78 195.69 196.18 29,469 +0.03(+0.01%)
Aug 18, 2022 195.97 196.47 195.03 196.15 114,683 +0.26(+0.13%)
Aug 17, 2022 196.22 196.54 195.63 195.90 69,467 -0.90(-0.46%)
Aug 16, 2022 195.22 197.26 195.22 196.80 225,878 +1.49(+0.76%)
Aug 15, 2022 193.11 195.42 193.11 195.31 72,882 +1.93(+1.00%)
Aug 12, 2022 192.72 193.41 191.78 193.38 85,211 +1.67(+0.87%)
Aug 11, 2022 192.72 193.58 191.31 191.71 121,226 -0.19(-0.10%)
Aug 10, 2022 192.22 192.22 191.17 191.90 55,546 +1.42(+0.75%)
Aug 09, 2022 190.65 191.23 190.26 190.47 30,318 +0.14(+0.07%)
Aug 08, 2022 190.79 191.67 189.95 190.33 40,940 -0.05(-0.02%)
Aug 05, 2022 189.74 190.52 188.84 190.38 68,687 +0.11(+0.06%)
Aug 04, 2022 190.96 191.59 189.81 190.26 95,471 -0.88(-0.46%)
Aug 03, 2022 189.55 191.46 189.15 191.15 61,705 +1.73(+0.91%)
Aug 02, 2022 190.65 191.03 189.18 189.42 106,137 -1.53(-0.80%)
Aug 01, 2022 188.30 191.63 188.30 190.95 138,185 +2.15(+1.14%)
Jul 29, 2022 189.19 189.19 188.07 188.80 85,110 -1.82(-0.96%)
Jul 28, 2022 188.48 190.87 187.79 190.63 54,855 +2.28(+1.21%)
Jul 27, 2022 187.52 188.78 185.65 188.35 57,876 +0.58(+0.31%)
Jul 26, 2022 186.31 188.02 185.93 187.77 45,150 +1.08(+0.58%)
Jul 25, 2022 185.63 187.03 185.63 186.69 63,701 +1.37(+0.74%)
Jul 22, 2022 184.26 185.68 184.26 185.32 69,036 +1.61(+0.88%)
Jul 21, 2022 183.25 184.36 182.63 183.70 70,457 +0.20(+0.11%)
Jul 20, 2022 185.18 185.18 182.72 183.50 59,185 -1.89(-1.02%)
Jul 19, 2022 184.55 185.66 184.48 185.39 137,010 +2.18(+1.19%)
Jul 18, 2022 185.44 185.44 182.81 183.21 45,147 -1.70(-0.92%)
Jul 15, 2022 185.58 185.75 184.21 184.91 54,912 +0.47(+0.26%)
Jul 14, 2022 182.68 184.61 182.39 184.44 91,789 -0.84(-0.45%)
Jul 13, 2022 184.79 186.71 184.18 185.27 94,082 -0.26(-0.14%)
Jul 12, 2022 185.82 187.79 185.01 185.53 85,171 -0.22(-0.12%)
Jul 11, 2022 185.89 186.74 185.29 185.75 59,552 -0.21(-0.11%)
Jul 08, 2022 186.35 187.39 185.57 185.96 60,689 -0.31(-0.17%)
Jul 07, 2022 186.33 186.58 185.38 186.27 108,876 +0.38(+0.20%)
Jul 06, 2022 186.41 187.24 185.37 185.89 144,303 +0.26(+0.14%)
Jul 05, 2022 186.62 186.62 183.01 185.63 486,474 -2.13(-1.13%)
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.