Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 197.37 197.37 195.03 196.47 73,059 -0.96(-0.49%)
Dec 29, 2022 197.65 198.01 197.20 197.43 64,130 +0.68(+0.34%)
Dec 28, 2022 199.59 199.95 196.69 196.75 55,895 -2.38(-1.20%)
Dec 27, 2022 198.67 199.49 198.14 199.14 102,481 +0.91(+0.46%)
Dec 23, 2022 197.37 198.25 196.80 198.23 70,185 +1.02(+0.52%)
Dec 22, 2022 196.97 197.21 194.98 197.21 48,197 -0.23(-0.12%)
Dec 21, 2022 196.77 198.00 196.62 197.44 138,590 +1.65(+0.84%)
Dec 20, 2022 195.79 196.48 194.94 195.79 101,015 -0.11(-0.05%)
Dec 19, 2022 196.09 197.64 194.86 195.90 194,520 -0.09(-0.04%)
Dec 16, 2022 195.57 196.48 194.22 195.99 69,609 -0.86(-0.44%)
Dec 15, 2022 198.54 198.54 195.52 196.85 60,253 -2.97(-1.48%)
Dec 14, 2022 200.25 201.48 198.56 199.81 83,126 -0.02(-0.01%)
Dec 13, 2022 202.55 202.65 199.00 199.84 70,483 -0.55(-0.28%)
Dec 12, 2022 198.85 200.44 198.37 200.39 41,179 +1.77(+0.89%)
Dec 09, 2022 199.92 200.14 198.53 198.62 31,169 -1.69(-0.85%)
Dec 08, 2022 199.58 200.31 199.19 200.31 77,591 +0.79(+0.40%)
Dec 07, 2022 198.17 199.67 198.17 199.52 71,581 +1.21(+0.61%)
Dec 06, 2022 199.38 200.24 197.33 198.31 271,777 -1.28(-0.64%)
Dec 05, 2022 200.51 200.51 199.19 199.59 98,875 -2.47(-1.22%)
Dec 02, 2022 199.57 202.12 199.57 202.06 106,133 +1.42(+0.71%)
Dec 01, 2022 200.87 201.68 199.90 200.64 74,715 +0.27(+0.13%)
Nov 30, 2022 196.88 200.40 195.55 200.37 55,752 +3.66(+1.86%)
Nov 29, 2022 197.20 197.20 195.72 196.71 41,930 -0.62(-0.31%)
Nov 28, 2022 197.51 198.41 197.01 197.33 41,977 -0.89(-0.45%)
Nov 25, 2022 198.04 198.23 197.69 198.22 13,919 +0.54(+0.27%)
Nov 23, 2022 197.55 198.19 197.12 197.69 54,746 +0.50(+0.25%)
Nov 22, 2022 196.87 197.28 196.45 197.19 64,068 +1.52(+0.78%)
Nov 21, 2022 193.43 195.77 193.41 195.66 81,298 +2.37(+1.22%)
Nov 18, 2022 192.71 193.53 192.20 193.30 63,676 +1.97(+1.03%)
Nov 17, 2022 190.26 191.34 189.98 191.33 60,899 -0.12(-0.07%)
Nov 16, 2022 190.60 192.32 190.60 191.45 46,885 +1.14(+0.60%)
Nov 15, 2022 192.08 192.08 188.87 190.31 59,951 +0.23(+0.12%)
Nov 14, 2022 190.90 193.03 190.07 190.07 58,717 -0.72(-0.38%)
Nov 11, 2022 192.32 192.49 187.95 190.80 98,208 -1.19(-0.62%)
Nov 10, 2022 192.18 192.43 189.05 191.99 69,703 +3.32(+1.76%)
Nov 09, 2022 190.38 191.39 188.49 188.67 49,073 -2.20(-1.15%)
Nov 08, 2022 190.80 191.81 189.09 190.87 51,294 +0.56(+0.29%)
Nov 07, 2022 189.05 190.61 189.05 190.32 58,031 +1.87(+0.99%)
Nov 04, 2022 188.33 189.47 186.21 188.45 71,493 +1.97(+1.06%)
Nov 03, 2022 185.75 187.27 184.46 186.48 133,287 -0.51(-0.27%)
Nov 02, 2022 189.65 186.99 186.99 143,814 -2.24(-1.18%)
Nov 01, 2022 190.11 190.84 188.54 189.23 117,658 -0.75(-0.39%)
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%)
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.