Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 170.10 170.53 169.86 169.97 20,047 +0.02(+0.01%)
May 27, 2021 170.22 170.82 169.72 169.95 11,431 +0.42(+0.25%)
May 26, 2021 168.64 169.76 168.37 169.53 16,713 +1.54(+0.92%)
May 25, 2021 168.70 168.70 167.44 167.98 23,747 -0.01(-0.01%)
May 24, 2021 167.12 168.65 166.69 167.99 12,633 +1.60(+0.96%)
May 21, 2021 167.82 167.85 166.39 166.39 5,855 -0.17(-0.10%)
May 20, 2021 164.95 166.78 164.95 166.56 10,936 +2.27(+1.38%)
May 19, 2021 163.55 164.36 162.98 164.29 12,557 -1.40(-0.85%)
May 18, 2021 166.40 167.06 165.58 165.69 8,167 -0.84(-0.50%)
May 17, 2021 166.71 167.08 166.07 166.53 7,957 -0.97(-0.58%)
May 14, 2021 166.55 167.55 166.55 167.50 9,639 +2.15(+1.30%)
May 13, 2021 165.02 166.07 164.71 165.35 18,821 +1.05(+0.64%)
May 12, 2021 166.91 167.41 164.04 164.31 19,287 -3.94(-2.34%)
May 11, 2021 168.10 168.81 167.18 168.24 11,706 -1.75(-1.03%)
May 10, 2021 172.03 172.11 169.99 169.99 14,647 -1.69(-0.99%)
May 07, 2021 170.59 171.80 170.59 171.69 10,167 +1.48(+0.87%)
May 06, 2021 169.63 170.21 169.16 170.20 10,235 +1.09(+0.65%)
May 05, 2021 169.39 169.66 169.06 169.11 5,137 +0.33(+0.20%)
May 04, 2021 169.68 169.68 168.22 168.78 20,621 -1.38(-0.81%)
May 03, 2021 170.82 170.82 170.16 170.16 15,058 -0.02(-0.01%)
Apr 30, 2021 168.83 170.28 168.83 170.18 8,872 +0.97(+0.58%)
Apr 29, 2021 169.41 169.83 168.29 169.21 124,818 +0.13(+0.08%)
Apr 28, 2021 169.50 169.87 169.01 169.08 18,304 -0.67(-0.40%)
Apr 27, 2021 169.82 170.18 169.65 169.75 11,290 -1.05(-0.61%)
Apr 26, 2021 171.68 171.80 170.62 170.80 9,673 -0.39(-0.23%)
Apr 23, 2021 170.64 171.51 170.04 171.19 8,765 +0.94(+0.56%)
Apr 22, 2021 171.80 172.17 169.96 170.25 17,096 -1.62(-0.94%)
Apr 21, 2021 169.23 171.86 169.23 171.86 36,667 +2.24(+1.32%)
Apr 20, 2021 169.52 170.01 169.09 169.63 12,454 -0.41(-0.24%)
Apr 19, 2021 171.56 171.56 169.69 170.04 22,032 -2.21(-1.28%)
Apr 16, 2021 171.49 172.32 171.31 172.25 25,335 +1.03(+0.60%)
Apr 15, 2021 171.00 171.27 170.28 171.22 18,243 +1.32(+0.78%)
Apr 14, 2021 171.35 172.01 169.76 169.90 27,888 -1.41(-0.82%)
Apr 13, 2021 169.78 171.47 169.78 171.31 16,658 +1.56(+0.92%)
Apr 12, 2021 168.30 169.76 168.30 169.76 22,134 +1.65(+0.98%)
Apr 09, 2021 168.00 168.10 167.26 168.10 13,469 -0.06(-0.03%)
Apr 08, 2021 168.10 168.22 167.62 168.16 14,899 +0.50(+0.30%)
Apr 07, 2021 169.08 169.08 167.56 167.66 20,677 -1.36(-0.80%)
Apr 06, 2021 167.72 169.54 167.72 169.02 27,558 +0.78(+0.46%)
Apr 05, 2021 167.47 168.93 167.42 168.24 103,841 +2.96(+1.79%)
Apr 01, 2021 166.05 166.35 165.07 165.29 701,469 -0.28(-0.17%)
Mar 31, 2021 165.56 166.00 165.11 165.57 13,758 +0.82(+0.50%)
Mar 30, 2021 163.78 164.88 162.78 164.75 16,485 +0.37(+0.22%)
Mar 29, 2021 163.72 164.55 163.00 164.38 33,884 +0.14(+0.09%)
Mar 26, 2021 162.89 164.29 161.90 164.24 23,303 +1.98(+1.22%)
Mar 25, 2021 159.47 162.48 159.18 162.26 70,533 +1.43(+0.89%)
Mar 24, 2021 163.21 163.33 160.81 160.82 17,431 -2.12(-1.30%)
Mar 23, 2021 164.19 164.51 162.56 162.94 15,769 -1.31(-0.80%)
Mar 22, 2021 163.47 165.04 163.47 164.25 24,158 +1.66(+1.02%)
Mar 19, 2021 162.56 162.86 161.22 162.59 20,372 +0.25(+0.16%)
Mar 18, 2021 164.60 164.60 162.22 162.34 31,574 -3.12(-1.89%)
Mar 17, 2021 162.72 165.59 162.72 165.46 35,258 +1.59(+0.97%)
Mar 16, 2021 165.80 165.88 163.86 163.87 13,581 -1.78(-1.07%)
Mar 15, 2021 164.27 165.65 163.82 165.65 20,722 +1.83(+1.12%)
Mar 12, 2021 162.66 163.94 162.40 163.82 16,083 +0.25(+0.15%)
Mar 11, 2021 163.60 164.06 162.75 163.57 43,139 +1.57(+0.97%)
Mar 10, 2021 162.54 163.01 161.35 162.00 22,423 +1.30(+0.81%)
Mar 09, 2021 158.86 161.66 158.83 160.70 25,420 +4.55(+2.91%)
Mar 08, 2021 156.96 158.40 156.00 156.15 32,963 -0.49(-0.31%)
Mar 05, 2021 155.81 156.86 152.06 156.64 23,267 +2.38(+1.54%)
Mar 04, 2021 156.98 158.06 152.68 154.26 36,944 -2.69(-1.71%)
Mar 03, 2021 159.42 159.76 156.91 156.94 27,935 -2.64(-1.65%)
Mar 02, 2021 160.66 160.89 159.59 159.59 61,038 -1.07(-0.67%)
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.