Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 190.15 190.93 189.42 189.98 86,077 -0.74(-0.39%)
Oct 28, 2022 187.13 190.86 187.06 190.72 108,040 +3.87(+2.07%)
Oct 27, 2022 186.89 187.95 186.61 186.85 112,828 +0.46(+0.25%)
Oct 26, 2022 185.71 187.46 185.11 186.39 44,650 +1.48(+0.80%)
Oct 25, 2022 183.00 185.08 182.40 184.91 47,930 +2.17(+1.19%)
Oct 24, 2022 181.05 182.99 180.91 182.74 66,489 +2.99(+1.66%)
Oct 21, 2022 176.95 180.15 176.62 179.74 71,310 +2.72(+1.54%)
Oct 20, 2022 179.60 179.60 176.91 177.02 50,315 -2.30(-1.28%)
Oct 19, 2022 180.25 181.10 178.61 179.32 49,885 -0.58(-0.32%)
Oct 18, 2022 180.18 181.14 178.94 179.90 72,643 +2.04(+1.15%)
Oct 17, 2022 177.91 178.54 177.29 177.86 76,349 +2.00(+1.14%)
Oct 14, 2022 180.27 180.27 175.57 175.86 105,976 -3.36(-1.87%)
Oct 13, 2022 173.53 179.63 173.22 179.21 193,058 +3.66(+2.09%)
Oct 12, 2022 175.89 177.18 175.53 175.55 79,408 +1.03(+0.59%)
Oct 11, 2022 173.07 176.04 173.07 174.52 201,375 +1.31(+0.76%)
Oct 10, 2022 172.71 173.89 171.90 173.21 93,342 +0.72(+0.42%)
Oct 07, 2022 174.65 174.65 171.74 172.49 534,437 -2.79(-1.59%)
Oct 06, 2022 177.78 178.02 174.96 175.28 115,669 -3.15(-1.76%)
Oct 05, 2022 178.52 179.19 176.49 178.43 102,571 -0.83(-0.46%)
Oct 04, 2022 177.69 179.51 177.59 179.25 108,219 +3.13(+1.78%)
Oct 03, 2022 174.31 176.64 173.65 176.13 139,646 +3.13(+1.81%)
Sep 30, 2022 176.19 176.19 172.90 173.00 139,515 -2.99(-1.70%)
Sep 29, 2022 178.08 178.77 174.89 175.99 98,633 -2.88(-1.61%)
Sep 28, 2022 177.61 179.54 176.25 178.87 139,842 +2.03(+1.15%)
Sep 27, 2022 180.82 181.66 176.45 176.84 93,442 -3.11(-1.73%)
Sep 26, 2022 180.56 181.61 179.27 179.94 107,585 -0.87(-0.48%)
Sep 23, 2022 182.41 182.41 178.68 180.82 112,928 -2.69(-1.47%)
Sep 22, 2022 183.69 184.56 183.10 183.51 103,946 +0.07(+0.04%)
Sep 21, 2022 185.22 186.57 183.44 183.45 56,922 -0.93(-0.50%)
Sep 20, 2022 184.42 184.72 182.98 184.37 56,629 -0.85(-0.46%)
Sep 19, 2022 183.42 185.22 183.19 185.22 108,006 +1.31(+0.71%)
Sep 16, 2022 182.58 184.17 182.58 183.91 46,182 +0.40(+0.22%)
Sep 15, 2022 184.80 184.80 183.03 183.51 70,942 -1.29(-0.70%)
Sep 14, 2022 185.61 185.72 183.83 184.80 67,087 +0.04(+0.02%)
Sep 13, 2022 189.00 189.32 184.36 184.76 50,141 -5.89(-3.09%)
Sep 12, 2022 190.62 191.25 190.13 190.66 113,006 +0.46(+0.24%)
Sep 09, 2022 189.26 191.34 188.34 190.20 33,558 +1.61(+0.86%)
Sep 08, 2022 188.10 189.00 186.39 188.59 105,579 -0.13(-0.07%)
Sep 07, 2022 185.68 188.93 185.68 188.72 123,704 +3.22(+1.74%)
Sep 06, 2022 187.25 188.14 185.27 185.50 102,073 -1.48(-0.79%)
Sep 02, 2022 190.47 191.16 186.30 186.98 69,972 -2.31(-1.22%)
Sep 01, 2022 187.61 189.29 186.62 189.29 72,772 +1.16(+0.61%)
Aug 31, 2022 189.65 190.15 188.05 188.14 60,677 -0.95(-0.50%)
Aug 30, 2022 191.57 191.57 188.81 189.08 44,746 -2.08(-1.09%)
Aug 29, 2022 190.60 192.11 189.71 191.16 70,910 -0.21(-0.11%)
Aug 26, 2022 196.10 196.10 191.26 191.37 33,885 -4.19(-2.14%)
Aug 25, 2022 194.92 195.57 194.17 195.57 22,639 +0.65(+0.33%)
Aug 24, 2022 194.60 195.23 194.08 194.92 23,508 +0.45(+0.23%)
Aug 23, 2022 194.83 194.83 194.02 194.47 58,554 -0.93(-0.47%)
Aug 22, 2022 196.76 196.76 195.05 195.40 41,266 -1.98(-1.00%)
Aug 19, 2022 197.05 197.98 196.88 197.37 29,291 +0.03(+0.01%)
Aug 18, 2022 197.16 197.67 196.22 197.34 113,990 +0.26(+0.13%)
Aug 17, 2022 197.41 197.74 196.82 197.09 69,047 -0.91(-0.46%)
Aug 16, 2022 196.41 198.46 196.41 197.99 224,513 +1.50(+0.76%)
Aug 15, 2022 194.29 196.61 194.29 196.50 72,441 +1.94(+1.00%)
Aug 12, 2022 193.90 194.58 192.95 194.56 84,696 +1.68(+0.87%)
Aug 11, 2022 193.90 194.76 192.47 192.87 120,493 -0.19(-0.10%)
Aug 10, 2022 193.39 193.39 192.33 193.06 55,210 +1.43(+0.75%)
Aug 09, 2022 191.81 192.40 191.42 191.63 30,135 +0.14(+0.07%)
Aug 08, 2022 191.95 192.84 191.10 191.49 40,693 -0.05(-0.03%)
Aug 05, 2022 190.90 191.68 189.99 191.54 68,272 +0.12(+0.06%)
Aug 04, 2022 192.12 192.76 190.96 191.42 94,894 -0.89(-0.46%)
Aug 03, 2022 190.71 192.63 190.29 192.31 61,332 +1.74(+0.91%)
Aug 02, 2022 191.81 192.20 190.33 190.57 105,496 -1.54(-0.80%)
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.