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 (%)
Nov 30, 2021 174.53 174.53 170.23 170.35 10,946 -4.80(-2.74%)
Nov 29, 2021 175.11 175.93 174.65 175.15 14,406 +0.48(+0.27%)
Nov 26, 2021 175.35 175.49 174.28 174.66 10,874 -2.36(-1.34%)
Nov 24, 2021 177.76 177.76 176.55 177.03 33,772 -1.15(-0.65%)
Nov 23, 2021 176.76 178.18 176.70 178.18 21,274 +1.36(+0.77%)
Nov 22, 2021 175.74 178.00 175.74 176.82 6,440 +1.22(+0.69%)
Nov 19, 2021 176.85 176.85 175.60 175.61 7,211 -1.17(-0.66%)
Nov 18, 2021 177.18 176.81 176.81 176.78 10,758 -0.60(-0.34%)
Nov 17, 2021 177.25 177.55 177.23 177.38 7,680 -0.45(-0.25%)
Nov 16, 2021 178.76 179.28 177.69 177.83 11,756 -1.02(-0.57%)
Nov 15, 2021 178.47 179.04 178.19 178.85 13,156 +0.82(+0.46%)
Nov 12, 2021 178.44 178.84 177.89 178.03 8,077 +0.02(+0.01%)
Nov 11, 2021 178.18 178.18 177.60 178.01 9,131 -0.10(-0.06%)
Nov 10, 2021 177.78 178.11 22,511 +0.85(+0.48%)
Nov 09, 2021 176.53 177.59 176.53 177.26 7,924 +0.33(+0.19%)
Nov 08, 2021 178.56 178.56 176.40 176.93 13,771 -1.54(-0.86%)
Nov 05, 2021 177.78 178.72 177.78 178.47 10,816 +1.12(+0.63%)
Nov 04, 2021 176.67 177.35 176.67 177.35 7,836 -0.34(-0.19%)
Nov 03, 2021 175.39 177.69 175.39 177.69 13,110 +2.49(+1.42%)
Nov 02, 2021 174.47 175.44 174.42 175.20 14,998 +0.94(+0.54%)
Nov 01, 2021 174.15 174.67 174.03 174.26 9,726 +0.23(+0.13%)
Oct 29, 2021 173.91 174.43 173.43 174.03 10,065 -0.15(-0.09%)
Oct 28, 2021 173.22 174.19 173.22 174.18 14,579 +1.02(+0.59%)
Oct 27, 2021 175.04 174.79 173.05 173.17 34,715 -1.16(-0.67%)
Oct 26, 2021 173.86 174.55 174.33 24,782 +0.97(+0.56%)
Oct 25, 2021 173.83 173.83 172.87 173.36 22,188 -0.73(-0.42%)
Oct 22, 2021 173.07 174.26 173.07 174.09 8,805 +1.00(+0.58%)
Oct 21, 2021 174.07 174.07 172.94 173.09 10,867 -0.77(-0.44%)
Oct 20, 2021 172.66 174.22 172.66 173.86 14,083 +1.52(+0.88%)
Oct 19, 2021 172.17 172.35 171.42 172.35 9,111 -0.24(-0.14%)
Oct 18, 2021 173.74 173.74 172.07 172.58 20,575 -1.47(-0.84%)
Oct 15, 2021 175.15 175.15 173.80 174.05 8,149 -0.52(-0.30%)
Oct 14, 2021 173.37 174.91 173.33 174.57 6,515 +1.98(+1.15%)
Oct 13, 2021 172.11 172.75 170.99 172.59 38,807 +0.49(+0.29%)
Oct 12, 2021 171.89 172.97 171.78 172.10 10,309 +0.05(+0.03%)
Oct 11, 2021 172.08 172.92 172.00 172.05 8,587 +0.04(+0.02%)
Oct 08, 2021 172.22 172.56 171.90 172.01 9,988 -0.24(-0.14%)
Oct 07, 2021 172.53 173.39 172.13 172.24 12,933 +0.76(+0.44%)
Oct 06, 2021 168.97 171.48 168.90 171.48 13,147 +1.38(+0.81%)
Oct 05, 2021 169.92 170.76 169.60 170.10 45,148 +0.67(+0.39%)
Oct 04, 2021 169.46 170.88 168.51 169.44 19,018 -0.40(-0.23%)
Oct 01, 2021 169.55 170.43 168.15 169.83 34,619 +0.65(+0.38%)
Sep 30, 2021 173.21 173.21 169.66 169.18 23,219 -3.49(-2.02%)
Sep 29, 2021 171.26 173.48 171.26 172.67 15,867 +1.89(+1.10%)
Sep 28, 2021 171.85 172.40 170.25 170.78 27,367 -1.68(-0.97%)
Sep 27, 2021 173.31 173.39 172.44 172.46 18,616 -0.34(-0.19%)
Sep 24, 2021 173.01 173.29 172.59 172.79 9,460 -0.20(-0.12%)
Sep 23, 2021 172.51 173.72 172.43 172.99 10,285 +0.87(+0.50%)
Sep 22, 2021 172.74 173.26 172.13 172.13 26,030 +0.41(+0.24%)
Sep 21, 2021 172.51 173.78 171.52 171.72 32,268 -0.51(-0.30%)
Sep 20, 2021 172.59 173.12 171.01 172.23 36,225 -1.51(-0.87%)
Sep 17, 2021 174.34 174.47 173.35 173.74 10,890 -0.54(-0.31%)
Sep 16, 2021 174.48 174.88 173.33 174.28 7,571 -0.21(-0.12%)
Sep 15, 2021 172.98 174.87 172.98 174.49 33,971 +0.84(+0.49%)
Sep 14, 2021 174.50 174.78 173.27 173.64 9,290 -0.78(-0.45%)
Sep 13, 2021 174.39 174.53 173.60 174.42 6,093 +0.54(+0.31%)
Sep 10, 2021 175.25 175.41 173.88 173.88 8,944 -0.76(-0.44%)
Sep 09, 2021 175.09 175.40 174.62 174.63 10,110 -0.16(-0.09%)
Sep 08, 2021 174.64 174.79 173.80 174.79 4,349 +0.28(+0.16%)
Sep 07, 2021 175.26 175.26 174.32 174.51 13,400 -0.72(-0.41%)
Sep 03, 2021 175.54 175.57 174.78 175.24 8,442 -0.34(-0.19%)
Sep 02, 2021 176.11 176.11 175.29 175.57 7,217 -0.15(-0.09%)
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.