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 (%)
Aug 31, 2021 175.40 175.40 174.69 174.99 27,804 -0.04(-0.02%)
Aug 30, 2021 174.41 175.16 174.40 175.03 5,881 +0.90(+0.52%)
Aug 27, 2021 172.85 174.44 172.85 174.13 6,006 +1.40(+0.81%)
Aug 26, 2021 173.18 173.18 172.56 172.73 17,882 -1.68(-0.96%)
Aug 25, 2021 174.05 174.65 173.83 174.41 5,121 +0.19(+0.11%)
Aug 24, 2021 174.67 174.67 173.82 174.22 13,527 +0.06(+0.03%)
Aug 23, 2021 173.44 174.61 173.44 174.16 8,599 +1.06(+0.61%)
Aug 20, 2021 173.01 173.26 172.79 173.10 10,109 +0.48(+0.28%)
Aug 19, 2021 171.81 173.00 171.81 172.62 16,466 -0.40(-0.23%)
Aug 18, 2021 173.47 174.46 173.00 173.02 25,113 -0.76(-0.44%)
Aug 17, 2021 174.52 174.52 172.71 173.78 16,623 -2.04(-1.16%)
Aug 16, 2021 176.02 176.02 175.27 175.83 41,610 -0.89(-0.50%)
Aug 13, 2021 176.58 176.88 176.50 176.72 10,456 +0.49(+0.28%)
Aug 12, 2021 175.56 176.23 175.44 176.23 4,262 +0.44(+0.25%)
Aug 11, 2021 175.73 175.79 175.44 175.79 5,814 +0.43(+0.25%)
Aug 10, 2021 174.38 175.56 174.38 175.36 12,345 +0.64(+0.36%)
Aug 09, 2021 174.34 174.89 174.34 174.72 9,603 +0.79(+0.45%)
Aug 06, 2021 174.65 174.99 173.93 173.93 6,456 -0.68(-0.39%)
Aug 05, 2021 174.49 174.95 174.40 174.61 8,357 +0.62(+0.36%)
Aug 04, 2021 175.56 175.56 173.99 173.99 7,777 -2.03(-1.16%)
Aug 03, 2021 175.64 176.08 175.13 176.02 6,845 +0.40(+0.23%)
Aug 02, 2021 175.40 176.71 175.40 175.62 24,776 +0.79(+0.45%)
Jul 30, 2021 174.02 175.63 174.02 174.83 42,405 +0.22(+0.12%)
Jul 29, 2021 173.85 175.02 173.67 174.62 11,002 +2.55(+1.48%)
Jul 28, 2021 172.60 172.72 171.79 172.06 8,163 -0.54(-0.31%)
Jul 27, 2021 173.45 173.45 171.60 172.60 9,848 -1.00(-0.58%)
Jul 26, 2021 173.21 173.74 172.77 173.60 5,790 +0.86(+0.50%)
Jul 23, 2021 171.44 172.97 171.25 172.74 6,055 +1.57(+0.92%)
Jul 22, 2021 171.65 171.65 170.96 171.18 5,854 -0.71(-0.41%)
Jul 21, 2021 172.45 172.65 171.65 171.89 9,578 +0.03(+0.02%)
Jul 20, 2021 169.99 172.02 169.99 171.86 21,065 +1.95(+1.15%)
Jul 19, 2021 169.55 169.94 168.51 169.91 23,329 -1.04(-0.61%)
Jul 16, 2021 172.08 172.61 170.86 170.96 10,856 -0.86(-0.50%)
Jul 15, 2021 171.35 171.88 170.86 171.82 23,002 -0.05(-0.03%)
Jul 14, 2021 172.10 172.66 171.87 171.87 23,734 +0.07(+0.04%)
Jul 13, 2021 172.87 172.97 171.79 171.79 12,108 -1.21(-0.70%)
Jul 12, 2021 171.96 173.12 171.96 173.00 9,343 +1.12(+0.65%)
Jul 09, 2021 171.29 171.99 171.29 171.89 11,649 +1.42(+0.83%)
Jul 08, 2021 169.07 170.64 169.07 170.47 10,692 -0.66(-0.39%)
Jul 07, 2021 171.68 171.68 171.02 171.13 16,403 -0.22(-0.13%)
Jul 06, 2021 172.73 172.73 170.60 171.34 16,685 -1.73(-1.00%)
Jul 02, 2021 173.42 173.42 173.03 173.08 6,980 +0.43(+0.25%)
Jul 01, 2021 172.62 172.98 172.57 172.65 10,228 +0.16(+0.09%)
Jun 30, 2021 171.91 172.49 171.91 172.49 27,601 +0.58(+0.34%)
Jun 29, 2021 172.20 172.49 171.76 171.91 11,316 -0.38(-0.22%)
Jun 28, 2021 171.81 172.51 171.81 172.29 21,300 +0.52(+0.30%)
Jun 25, 2021 171.58 171.77 171.23 171.77 18,818 +2.25(+1.33%)
Jun 24, 2021 169.19 170.06 169.08 169.52 25,217 +1.68(+1.00%)
Jun 23, 2021 167.27 168.33 167.27 167.84 16,280 +0.89(+0.53%)
Jun 22, 2021 166.37 167.40 166.14 166.95 11,041 +0.58(+0.35%)
Jun 21, 2021 165.36 166.68 165.36 166.37 27,378 +1.67(+1.01%)
Jun 18, 2021 165.88 165.88 164.70 164.70 51,430 -1.86(-1.11%)
Jun 17, 2021 165.93 167.05 165.68 166.56 22,196 +0.21(+0.12%)
Jun 16, 2021 167.82 167.82 165.98 166.35 10,934 -1.30(-0.78%)
Jun 15, 2021 168.90 168.91 167.57 167.66 20,111 -1.31(-0.78%)
Jun 14, 2021 169.16 169.16 168.32 168.97 6,732 -0.17(-0.10%)
Jun 11, 2021 168.78 169.14 168.35 169.14 5,924 +0.56(+0.33%)
Jun 10, 2021 168.71 168.97 168.45 168.58 8,259 +0.42(+0.25%)
Jun 09, 2021 169.24 169.69 168.15 168.15 14,502 -1.22(-0.72%)
Jun 08, 2021 171.08 171.08 168.81 169.38 16,787 -0.82(-0.48%)
Jun 07, 2021 169.78 170.19 168.95 170.19 5,257 +0.31(+0.18%)
Jun 04, 2021 169.30 169.88 169.24 169.88 9,584 +1.62(+0.96%)
Jun 03, 2021 167.98 169.10 167.85 168.26 12,447 -0.43(-0.26%)
Jun 02, 2021 169.38 169.39 168.46 168.69 12,121 -0.77(-0.45%)
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.