Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Goods Ishares ETF (NY: IYK )

70.62 +0.11 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 67.64 67.64 67.25 67.38 281,650 -0.29(-0.43%)
May 05, 2023 67.21 67.75 67.18 67.67 162,655 +0.60(+0.89%)
May 04, 2023 67.32 67.47 66.89 67.07 159,421 -0.28(-0.42%)
May 03, 2023 67.72 67.92 67.36 67.36 274,037 -0.39(-0.58%)
May 02, 2023 67.77 67.77 67.00 67.75 161,146 -0.23(-0.33%)
May 01, 2023 67.75 68.20 67.75 67.98 399,925 +0.16(+0.24%)
Apr 28, 2023 67.49 67.83 67.49 67.82 87,209 +0.39(+0.58%)
Apr 27, 2023 66.62 67.42 66.62 67.42 195,305 +0.73(+1.09%)
Apr 26, 2023 66.85 67.03 66.64 66.69 177,354 -0.43(-0.63%)
Apr 25, 2023 66.86 67.46 66.86 67.12 96,227 +0.19(+0.28%)
Apr 24, 2023 66.78 67.05 66.74 66.93 144,505 +0.19(+0.29%)
Apr 21, 2023 66.70 66.97 66.57 66.74 96,774 +0.46(+0.70%)
Apr 20, 2023 66.00 66.31 65.98 66.28 138,290 -0.02(-0.03%)
Apr 19, 2023 66.44 66.44 66.21 66.30 116,952 -0.14(-0.22%)
Apr 18, 2023 66.31 66.49 66.01 66.44 106,846 +0.15(+0.22%)
Apr 17, 2023 65.91 66.29 65.91 66.29 65,914 +0.41(+0.62%)
Apr 14, 2023 66.16 66.24 65.67 65.89 84,509 -0.34(-0.51%)
Apr 13, 2023 65.93 66.24 65.60 66.23 117,407 +0.33(+0.51%)
Apr 12, 2023 66.11 66.28 65.82 65.89 100,008 -0.17(-0.26%)
Apr 11, 2023 65.96 66.22 65.96 66.06 137,649 +0.14(+0.21%)
Apr 10, 2023 65.88 65.92 65.48 65.92 101,859 -0.19(-0.28%)
Apr 06, 2023 66.13 66.37 65.93 66.11 266,826 +0.09(+0.14%)
Apr 05, 2023 65.67 66.13 65.67 66.02 200,842 +0.49(+0.75%)
Apr 04, 2023 65.72 65.89 65.36 65.52 281,174 -0.13(-0.20%)
Apr 03, 2023 65.29 65.83 65.11 65.66 225,167 +0.42(+0.64%)
Mar 31, 2023 65.02 65.24 64.97 65.24 87,108 +0.40(+0.61%)
Mar 30, 2023 64.84 64.95 64.61 64.84 138,220 +0.20(+0.30%)
Mar 29, 2023 64.60 64.72 64.48 64.64 94,972 +0.43(+0.67%)
Mar 28, 2023 63.97 64.51 63.97 64.22 223,539 +0.24(+0.37%)
Mar 27, 2023 63.84 64.21 63.84 63.98 123,310 +0.39(+0.61%)
Mar 24, 2023 62.49 63.60 62.49 63.59 134,931 +1.09(+1.74%)
Mar 23, 2023 62.92 63.15 62.29 62.50 211,644 -0.57(-0.91%)
Mar 22, 2023 63.68 64.03 63.05 63.07 185,851 -0.59(-0.92%)
Mar 21, 2023 63.77 63.89 63.23 63.66 165,942 -0.00(-0.00%)
Mar 20, 2023 62.97 63.71 62.97 63.66 275,069 +0.93(+1.48%)
Mar 17, 2023 63.17 63.17 62.50 62.73 151,494 -0.56(-0.89%)
Mar 16, 2023 63.08 63.29 62.82 63.29 277,449 +0.07(+0.10%)
Mar 15, 2023 62.34 63.23 62.34 63.23 254,928 +0.32(+0.51%)
Mar 14, 2023 62.72 62.97 62.34 62.90 298,672 +0.42(+0.67%)
Mar 13, 2023 62.13 63.45 62.13 62.48 488,805 +0.22(+0.36%)
Mar 10, 2023 62.56 62.83 62.07 62.26 202,046 -0.22(-0.35%)
Mar 09, 2023 63.36 63.36 62.30 62.48 185,468 -0.66(-1.04%)
Mar 08, 2023 63.00 63.21 62.83 63.13 117,699 +0.01(+0.01%)
Mar 07, 2023 63.87 63.87 62.95 63.13 94,656 -0.76(-1.19%)
Mar 06, 2023 63.59 63.95 63.52 63.89 243,685 +0.19(+0.30%)
Mar 03, 2023 63.71 63.81 63.23 63.70 89,028 +0.17(+0.26%)
Mar 02, 2023 62.71 63.65 62.71 63.53 119,308 +0.74(+1.18%)
Mar 01, 2023 63.17 63.17 62.32 62.79 293,604 -0.36(-0.57%)
Feb 28, 2023 63.54 63.54 63.13 63.15 106,646 -0.67(-1.06%)
Feb 27, 2023 64.24 64.33 63.72 63.82 166,511 -0.10(-0.15%)
Feb 24, 2023 63.98 64.01 63.61 63.92 78,926 -0.39(-0.61%)
Feb 23, 2023 64.53 64.65 63.97 64.31 137,124 -0.06(-0.09%)
Feb 22, 2023 64.36 64.76 64.22 64.37 268,634 +0.08(+0.12%)
Feb 21, 2023 64.34 64.62 64.14 64.29 180,113 -0.27(-0.42%)
Feb 17, 2023 63.80 64.62 63.79 64.56 174,442 +0.71(+1.12%)
Feb 16, 2023 63.64 64.16 63.42 63.85 167,306 -0.35(-0.54%)
Feb 15, 2023 64.04 64.19 63.76 64.19 416,540 +0.05(+0.07%)
Feb 14, 2023 64.72 64.74 64.07 64.15 93,959 -0.68(-1.05%)
Feb 13, 2023 64.33 64.83 64.33 64.83 104,508 +0.60(+0.93%)
Feb 10, 2023 63.77 64.25 63.58 64.23 158,063 +0.67(+1.06%)
Feb 09, 2023 64.21 64.32 63.55 63.56 163,428 -0.24(-0.38%)
Feb 08, 2023 63.80 63.98 63.76 63.80 616,455 -0.22(-0.34%)
Feb 07, 2023 63.97 64.10 63.43 64.01 354,574 -0.22(-0.34%)
Feb 06, 2023 63.99 64.37 63.99 64.23 183,762 +0.05(+0.07%)
Feb 03, 2023 64.51 64.59 63.77 64.19 274,754 -0.17(-0.26%)
Feb 02, 2023 64.71 64.71 64.05 64.35 492,879 -0.74(-1.14%)
Feb 01, 2023 64.73 65.35 64.40 65.09 811,949 +0.30(+0.46%)
Jan 31, 2023 64.28 64.79 64.08 64.79 200,443 +0.68(+1.07%)
Jan 30, 2023 63.93 64.61 63.93 64.11 202,920 +0.07(+0.11%)
Jan 27, 2023 64.22 64.27 63.82 64.04 201,669 -0.33(-0.52%)
Jan 26, 2023 64.50 64.50 64.11 64.38 510,191 -0.13(-0.20%)
Jan 25, 2023 63.87 64.51 63.70 64.50 592,298 +0.31(+0.48%)
Jan 24, 2023 63.90 64.29 63.58 64.19 161,663 +0.21(+0.33%)
Jan 23, 2023 64.18 64.37 63.88 63.98 229,028 -0.11(-0.17%)
Jan 20, 2023 63.98 64.11 63.37 64.09 229,974 +0.26(+0.41%)
Jan 19, 2023 64.03 64.38 63.82 63.83 284,355 -0.40(-0.62%)
Jan 18, 2023 66.07 66.07 64.16 64.22 342,991 -1.76(-2.67%)
Jan 17, 2023 66.03 66.53 65.92 65.98 215,491 +0.03(+0.04%)
Jan 13, 2023 65.43 65.97 65.43 65.96 238,810 +0.27(+0.41%)
Jan 12, 2023 66.36 66.36 65.55 65.68 271,946 -0.45(-0.68%)
Jan 11, 2023 66.48 66.61 65.64 66.13 191,946 -0.05(-0.07%)
Jan 10, 2023 66.39 66.45 66.03 66.18 210,053 -0.15(-0.23%)
Jan 09, 2023 67.02 67.35 66.33 66.33 261,850 -0.61(-0.91%)
Jan 06, 2023 66.00 67.12 66.00 66.94 373,577 +1.51(+2.30%)
Jan 05, 2023 65.91 65.91 65.26 65.43 231,787 -0.62(-0.94%)
Jan 04, 2023 66.08 66.47 65.68 66.05 713,268 +0.08(+0.12%)
Jan 03, 2023 66.19 66.19 65.30 65.97 540,272 -0.33(-0.49%)
Dec 30, 2022 66.60 66.60 65.81 66.30 216,507 -0.32(-0.49%)
Dec 29, 2022 66.69 66.82 66.54 66.62 190,047 +0.23(+0.34%)
Dec 28, 2022 67.35 67.47 66.37 66.39 165,643 -0.80(-1.20%)
Dec 27, 2022 67.04 67.32 66.86 67.20 303,697 +0.31(+0.46%)
Dec 23, 2022 66.60 66.90 66.41 66.89 207,989 +0.34(+0.52%)
Dec 22, 2022 66.47 66.55 65.80 66.55 142,829 -0.08(-0.12%)
Dec 21, 2022 66.40 66.82 66.35 66.63 410,705 +0.56(+0.84%)
Dec 20, 2022 66.07 66.30 65.78 66.07 299,351 -0.04(-0.05%)
Dec 19, 2022 66.17 66.69 65.76 66.11 576,449 -0.03(-0.04%)
Dec 16, 2022 65.99 66.30 65.54 66.14 206,282 -0.29(-0.44%)
Dec 15, 2022 67.00 67.00 65.98 66.43 178,556 -1.00(-1.48%)
Dec 14, 2022 67.57 67.99 67.01 67.43 246,340 -0.01(-0.01%)
Dec 13, 2022 68.35 68.38 67.15 67.43 208,872 -0.51(-0.75%)
Dec 12, 2022 67.42 67.96 67.26 67.94 121,452 +0.60(+0.89%)
Dec 09, 2022 67.78 67.86 67.31 67.34 91,931 -0.57(-0.85%)
Dec 08, 2022 67.67 67.92 67.53 67.92 228,845 +0.27(+0.40%)
Dec 07, 2022 67.19 67.70 67.19 67.65 211,122 +0.41(+0.61%)
Dec 06, 2022 67.60 67.89 66.91 67.24 801,576 -0.43(-0.64%)
Dec 05, 2022 67.98 67.98 67.54 67.67 291,621 -0.84(-1.22%)
Dec 02, 2022 67.67 68.53 67.67 68.51 313,027 +0.48(+0.71%)
Dec 01, 2022 68.11 68.38 67.78 68.03 220,365 +0.09(+0.13%)
Nov 30, 2022 66.75 67.95 66.30 67.94 164,435 +1.24(+1.86%)
Nov 29, 2022 66.86 66.86 66.36 66.70 123,669 -0.21(-0.31%)
Nov 28, 2022 66.97 67.27 66.80 66.91 123,807 -0.30(-0.45%)
Nov 25, 2022 67.15 67.21 67.03 67.21 41,054 +0.18(+0.27%)
Nov 23, 2022 66.98 67.20 66.83 67.03 161,467 +0.17(+0.25%)
Nov 22, 2022 66.75 66.89 66.61 66.86 188,962 +0.52(+0.78%)
Nov 21, 2022 65.58 66.38 65.58 66.34 239,781 +0.80(+1.22%)
Nov 18, 2022 65.34 65.62 65.17 65.54 187,806 +0.67(+1.03%)
Nov 17, 2022 64.51 64.87 64.41 64.87 179,614 -0.04(-0.07%)
Nov 16, 2022 64.63 65.21 64.63 64.91 138,284 +0.39(+0.60%)
Nov 15, 2022 65.12 65.12 64.04 64.52 176,818 +0.08(+0.12%)
Nov 14, 2022 64.73 65.45 64.44 64.45 173,179 -0.24(-0.38%)
Nov 11, 2022 65.21 65.26 63.73 64.69 289,653 -0.40(-0.62%)
Nov 10, 2022 65.16 65.24 64.10 65.09 205,582 +1.13(+1.76%)
Nov 09, 2022 64.55 64.89 63.91 63.97 144,737 -0.75(-1.15%)
Nov 08, 2022 64.69 65.03 64.11 64.72 151,286 +0.19(+0.29%)
Nov 07, 2022 64.10 64.63 64.10 64.53 171,155 +0.63(+0.99%)
Nov 04, 2022 63.86 64.24 63.13 63.89 210,861 +0.67(+1.06%)
Nov 03, 2022 62.98 63.49 62.54 63.23 393,115 -0.17(-0.27%)
Nov 02, 2022 64.30 63.40 63.40 424,163 -0.76(-1.18%)
Nov 01, 2022 64.46 64.71 63.92 64.16 347,021 -0.25(-0.39%)
Oct 31, 2022 64.47 64.74 64.22 64.41 253,875 -0.25(-0.39%)
Oct 28, 2022 63.45 64.71 63.42 64.66 318,652 +1.31(+2.07%)
Oct 27, 2022 63.37 63.73 63.27 63.35 332,774 +0.16(+0.25%)
Oct 26, 2022 62.97 63.56 62.76 63.20 131,692 +0.50(+0.80%)
Oct 25, 2022 62.05 62.75 61.84 62.69 141,365 +0.74(+1.19%)
Oct 24, 2022 61.39 62.04 61.34 61.96 196,102 +1.01(+1.66%)
Oct 21, 2022 60.00 61.08 59.88 60.94 210,321 +0.92(+1.54%)
Oct 20, 2022 60.89 60.89 59.98 60.02 148,398 -0.78(-1.28%)
Oct 19, 2022 61.12 61.40 60.56 60.80 147,132 -0.20(-0.32%)
Oct 18, 2022 61.09 61.42 60.67 60.99 214,252 +0.69(+1.15%)
Oct 17, 2022 60.32 60.53 60.11 60.30 225,185 +0.68(+1.14%)
Oct 14, 2022 61.12 61.12 59.53 59.62 312,564 -1.14(-1.87%)
Oct 13, 2022 58.84 60.90 58.73 60.76 569,403 +1.24(+2.09%)
Oct 12, 2022 59.63 60.07 59.51 59.52 234,204 +0.35(+0.59%)
Oct 11, 2022 58.68 59.69 58.68 59.17 593,933 +0.44(+0.76%)
Oct 10, 2022 58.56 58.96 58.28 58.73 275,302 +0.24(+0.42%)
Oct 07, 2022 59.21 59.21 58.23 58.48 1,576,258 -0.95(-1.59%)
Oct 06, 2022 60.28 60.36 59.32 59.43 341,153 -1.07(-1.76%)
Oct 05, 2022 60.53 60.76 59.84 60.50 302,523 -0.28(-0.46%)
Oct 04, 2022 60.25 60.86 60.21 60.78 319,180 +1.06(+1.78%)
Oct 03, 2022 59.10 59.89 58.88 59.72 411,869 +1.06(+1.81%)
Sep 30, 2022 59.74 59.74 58.62 58.66 411,483 -1.01(-1.70%)
Sep 29, 2022 60.38 60.61 59.30 59.67 290,907 -0.98(-1.61%)
Sep 28, 2022 60.22 60.87 59.76 60.65 412,448 +0.69(+1.15%)
Sep 27, 2022 61.31 61.59 59.83 59.96 275,596 -1.05(-1.73%)
Sep 26, 2022 61.22 61.58 60.78 61.01 317,310 -0.59(-0.95%)
Sep 23, 2022 62.14 62.14 60.87 61.60 331,503 -0.92(-1.47%)
Sep 22, 2022 62.58 62.87 62.37 62.51 305,137 +0.02(+0.04%)
Sep 21, 2022 63.10 63.56 62.49 62.49 167,096 -0.32(-0.50%)
Sep 20, 2022 62.82 62.92 62.33 62.81 166,235 -0.29(-0.46%)
Sep 19, 2022 62.48 63.10 62.40 63.10 317,054 +0.45(+0.71%)
Sep 16, 2022 62.20 62.74 62.20 62.65 135,570 +0.14(+0.22%)
Sep 15, 2022 62.95 62.95 62.35 62.51 208,253 -0.44(-0.70%)
Sep 14, 2022 63.23 63.27 62.62 62.95 196,935 +0.01(+0.02%)
Sep 13, 2022 64.38 64.49 62.80 62.94 147,192 -2.01(-3.09%)
Sep 12, 2022 64.94 65.15 64.77 64.95 331,731 +0.16(+0.24%)
Sep 09, 2022 64.47 65.18 64.16 64.79 98,512 +0.55(+0.86%)
Sep 08, 2022 64.08 64.38 63.49 64.24 309,931 -0.05(-0.07%)
Sep 07, 2022 63.25 64.36 63.25 64.29 363,137 +1.10(+1.74%)
Sep 06, 2022 63.79 64.09 63.11 63.19 299,639 -0.50(-0.79%)
Sep 02, 2022 64.88 65.12 63.47 63.70 205,404 -0.79(-1.22%)
Sep 01, 2022 63.91 64.48 63.57 64.48 213,625 +0.39(+0.61%)
Aug 31, 2022 64.60 64.78 64.06 64.09 178,119 -0.32(-0.50%)
Aug 30, 2022 65.26 65.26 64.32 64.41 131,353 -0.71(-1.09%)
Aug 29, 2022 64.93 65.44 64.63 65.12 208,158 -0.07(-0.11%)
Aug 26, 2022 66.80 66.80 65.15 65.19 99,471 -1.43(-2.14%)
Aug 25, 2022 66.40 66.62 66.15 66.62 66,457 +0.22(+0.33%)
Aug 24, 2022 66.29 66.51 66.12 66.40 69,008 +0.15(+0.23%)
Aug 23, 2022 66.37 66.37 66.09 66.25 171,887 -0.32(-0.47%)
Aug 22, 2022 67.03 67.03 66.45 66.56 121,139 -0.67(-1.00%)
Aug 19, 2022 67.13 67.44 67.07 67.24 85,986 +0.01(+0.01%)
Aug 18, 2022 67.16 67.34 66.84 67.23 334,619 +0.09(+0.13%)
Aug 17, 2022 67.25 67.36 67.05 67.14 202,691 -0.31(-0.46%)
Aug 16, 2022 66.91 67.61 66.91 67.45 659,061 +0.51(+0.76%)
Aug 15, 2022 66.19 66.98 66.19 66.94 212,654 +0.66(+1.00%)
Aug 12, 2022 66.05 66.29 65.73 66.28 248,627 +0.57(+0.87%)
Aug 11, 2022 66.05 66.34 65.57 65.70 353,709 -0.06(-0.10%)
Aug 10, 2022 65.88 65.88 65.52 65.77 162,071 +0.49(+0.75%)
Aug 09, 2022 65.34 65.54 65.21 65.28 88,463 +0.05(+0.07%)
Aug 08, 2022 65.39 65.69 65.10 65.23 119,455 -0.02(-0.02%)
Aug 05, 2022 65.03 65.30 64.72 65.25 200,414 +0.04(+0.06%)
Aug 04, 2022 65.45 65.66 65.05 65.21 278,564 -0.30(-0.46%)
Aug 03, 2022 64.97 65.62 64.83 65.51 180,043 +0.59(+0.91%)
Aug 02, 2022 65.34 65.47 64.84 64.92 309,685 -0.52(-0.80%)
Aug 01, 2022 64.54 65.68 64.54 65.44 403,194 +0.74(+1.14%)
Jul 29, 2022 64.84 64.84 64.46 64.71 248,332 -0.62(-0.96%)
Jul 28, 2022 64.60 65.42 64.36 65.33 160,056 +0.78(+1.21%)
Jul 27, 2022 64.27 64.70 63.63 64.55 168,869 +0.20(+0.31%)
Jul 26, 2022 63.85 64.44 63.72 64.35 131,737 +0.37(+0.58%)
Jul 25, 2022 63.62 64.10 63.62 63.98 185,866 +0.47(+0.74%)
Jul 22, 2022 63.15 63.64 63.15 63.51 201,431 +0.55(+0.88%)
Jul 21, 2022 62.80 63.19 62.59 62.96 205,579 +0.07(+0.11%)
Jul 20, 2022 63.46 63.46 62.62 62.89 172,689 -0.65(-1.02%)
Jul 19, 2022 63.25 63.63 63.23 63.54 399,765 +0.75(+1.19%)
Jul 18, 2022 63.56 63.56 62.65 62.79 131,728 -0.58(-0.92%)
Jul 15, 2022 63.60 63.66 63.13 63.37 160,221 +0.16(+0.26%)
Jul 14, 2022 62.61 63.27 62.51 63.21 267,821 -0.29(-0.45%)
Jul 13, 2022 63.33 63.99 63.12 63.50 274,511 -0.09(-0.14%)
Jul 12, 2022 63.69 64.36 63.41 63.59 248,510 -0.07(-0.12%)
Jul 11, 2022 63.71 64.00 63.50 63.66 173,761 -0.07(-0.11%)
Jul 08, 2022 63.87 64.22 63.60 63.73 177,077 -0.11(-0.17%)
Jul 07, 2022 63.86 63.95 63.54 63.84 317,675 +0.13(+0.20%)
Jul 06, 2022 63.89 64.17 63.53 63.71 421,042 +0.09(+0.14%)
Jul 05, 2022 63.96 63.96 62.72 63.62 1,419,420 -0.73(-1.13%)
Jul 01, 2022 63.56 64.42 63.28 64.35 573,225 +0.91(+1.44%)
Jun 30, 2022 63.35 63.73 63.03 63.44 979,333 -0.18(-0.28%)
Jun 29, 2022 63.38 63.85 63.29 63.61 99,637 +0.40(+0.63%)
Jun 28, 2022 64.11 64.50 63.10 63.22 192,627 -0.73(-1.14%)
Jun 27, 2022 64.11 64.18 63.79 63.95 134,789 -0.02(-0.03%)
Jun 24, 2022 63.09 64.01 62.95 63.97 150,677 +1.29(+2.06%)
Jun 23, 2022 62.04 62.75 62.04 62.68 724,634 +0.88(+1.42%)
Jun 22, 2022 61.48 62.16 61.30 61.80 154,177 -0.01(-0.01%)
Jun 21, 2022 61.03 61.94 60.67 61.81 237,591 +1.52(+2.53%)
Jun 17, 2022 60.69 60.94 59.98 60.29 383,505 -0.21(-0.35%)
Jun 16, 2022 60.25 60.90 59.81 60.50 434,659 -0.51(-0.84%)
Jun 15, 2022 61.43 61.85 60.50 61.01 307,770 +0.03(+0.04%)
Jun 14, 2022 61.95 61.96 60.57 60.99 495,167 -0.78(-1.27%)
Jun 13, 2022 62.19 62.60 61.56 61.77 586,787 -1.41(-2.24%)
Jun 10, 2022 62.69 63.63 62.38 63.18 221,648 -0.24(-0.37%)
Jun 09, 2022 64.47 64.88 63.39 63.42 137,601 -1.27(-1.97%)
Jun 08, 2022 65.20 65.22 64.65 64.69 153,412 -0.83(-1.26%)
Jun 07, 2022 64.58 65.59 64.56 65.52 416,513 +0.42(+0.64%)
Jun 06, 2022 65.46 65.67 64.95 65.10 230,904 +0.13(+0.21%)
Jun 03, 2022 65.24 65.59 64.88 64.97 413,021 -0.70(-1.06%)
Jun 02, 2022 65.24 65.66 63.98 65.66 900,377 +0.52(+0.80%)
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.