Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 191.23 191.80 190.56 190.64 56,343 -0.57(-0.30%)
Mar 30, 2022 190.85 191.34 189.90 191.21 74,165 -0.25(-0.13%)
Mar 29, 2022 191.67 191.77 189.84 191.46 90,351 +1.14(+0.60%)
Mar 28, 2022 190.31 190.36 189.01 190.32 79,963 -0.01(-0.00%)
Mar 25, 2022 188.59 190.33 188.59 190.33 46,509 +1.94(+1.03%)
Mar 24, 2022 187.33 188.38 187.08 188.38 20,167 +1.48(+0.79%)
Mar 23, 2022 188.52 188.94 186.79 186.90 57,035 -1.16(-0.61%)
Mar 22, 2022 187.95 188.45 186.84 188.06 27,165 +1.00(+0.54%)
Mar 21, 2022 186.70 188.16 186.00 187.05 52,487 +0.92(+0.49%)
Mar 18, 2022 186.10 186.32 184.81 186.13 110,968 +0.01(+0.01%)
Mar 17, 2022 184.92 186.45 184.21 186.12 46,474 +1.31(+0.71%)
Mar 16, 2022 185.30 185.47 182.50 184.82 49,284 +0.09(+0.05%)
Mar 15, 2022 182.13 184.99 182.13 184.72 338,252 +3.79(+2.10%)
Mar 14, 2022 180.68 182.23 179.46 180.93 72,314 +1.39(+0.78%)
Mar 11, 2022 182.50 182.99 179.41 179.54 30,771 -1.99(-1.10%)
Mar 10, 2022 182.02 180.03 181.53 89,800 -1.98(-1.08%)
Mar 09, 2022 184.66 185.05 183.01 183.51 65,425 +1.31(+0.72%)
Mar 08, 2022 187.46 187.73 182.06 182.20 111,742 -5.35(-2.85%)
Mar 07, 2022 190.69 190.69 187.24 187.56 67,697 -3.83(-2.00%)
Mar 04, 2022 189.21 191.47 188.35 191.38 68,902 +0.39(+0.20%)
Mar 03, 2022 190.50 192.19 190.31 191.00 42,513 +1.31(+0.69%)
Mar 02, 2022 187.75 190.68 187.75 189.69 88,064 +2.04(+1.09%)
Mar 01, 2022 188.73 189.57 186.60 187.65 48,855 -1.42(-0.75%)
Feb 28, 2022 189.00 189.44 186.91 189.07 73,608 -2.40(-1.25%)
Feb 25, 2022 186.03 191.60 188.93 191.47 99,180 +6.23(+3.37%)
Feb 24, 2022 186.54 186.94 181.96 185.23 438,745 -3.94(-2.08%)
Feb 23, 2022 191.37 191.37 189.03 189.18 103,599 -1.13(-0.59%)
Feb 22, 2022 191.93 191.93 189.23 190.30 202,832 -1.22(-0.64%)
Feb 18, 2022 191.53 0 +0.14(+0.07%)
Feb 17, 2022 189.96 191.81 189.35 191.38 44,451 +0.82(+0.43%)
Feb 16, 2022 189.75 191.15 189.12 190.56 37,256 +0.82(+0.43%)
Feb 15, 2022 190.79 191.66 189.09 189.74 37,924 +0.05(+0.02%)
Feb 14, 2022 190.55 190.55 187.30 189.69 48,308 -0.48(-0.25%)
Feb 11, 2022 190.58 191.54 189.64 190.17 118,945 +0.01(+0.00%)
Feb 10, 2022 190.70 192.34 189.57 190.16 214,519 -1.61(-0.84%)
Feb 09, 2022 192.72 192.90 191.50 191.78 52,987 -0.62(-0.32%)
Feb 08, 2022 191.51 192.74 191.34 192.40 54,153 +1.05(+0.55%)
Feb 07, 2022 191.29 192.21 190.03 191.35 50,784 +0.62(+0.33%)
Feb 04, 2022 191.64 192.54 189.61 190.72 107,199 -2.25(-1.17%)
Feb 03, 2022 192.40 194.00 192.98 139,950 +0.12(+0.06%)
Feb 02, 2022 190.98 193.01 190.98 192.85 112,977 +2.02(+1.06%)
Feb 01, 2022 191.25 191.53 189.05 190.83 221,829 -0.42(-0.22%)
Jan 31, 2022 189.97 191.28 191.25 38,985 +0.07(+0.03%)
Jan 28, 2022 187.99 191.21 187.00 191.19 76,407 +2.10(+1.11%)
Jan 27, 2022 188.61 191.44 188.49 189.08 43,883 +1.54(+0.82%)
Jan 26, 2022 187.93 189.91 186.70 187.54 74,684 -1.57(-0.83%)
Jan 25, 2022 189.20 189.70 186.42 189.11 62,581 -1.56(-0.82%)
Jan 24, 2022 190.58 191.72 186.64 190.67 76,478 -0.72(-0.38%)
Jan 21, 2022 191.50 193.49 190.99 191.39 205,368 -0.10(-0.05%)
Jan 20, 2022 192.44 193.49 191.27 191.50 26,323 -0.64(-0.33%)
Jan 19, 2022 191.47 193.53 191.37 192.13 68,789 +0.83(+0.44%)
Jan 18, 2022 192.76 192.82 190.81 191.30 53,917 -2.67(-1.38%)
Jan 14, 2022 193.97 0 +1.37(+0.71%)
Jan 13, 2022 192.01 192.86 191.68 192.60 57,069 +0.78(+0.41%)
Jan 12, 2022 192.17 192.17 190.91 191.82 20,424 -0.02(-0.01%)
Jan 11, 2022 192.04 192.04 189.93 191.84 26,268 -0.09(-0.05%)
Jan 10, 2022 192.39 192.67 191.35 191.93 31,305 -0.52(-0.27%)
Jan 07, 2022 191.51 193.00 191.12 192.46 33,611 +1.31(+0.68%)
Jan 06, 2022 192.31 192.90 191.10 191.15 24,280 -0.59(-0.31%)
Jan 05, 2022 190.77 193.34 190.77 191.74 20,359 +0.36(+0.19%)
Jan 04, 2022 189.83 192.04 189.83 191.38 32,726 +1.59(+0.84%)
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.