Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

194.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 195.44 195.44 194.19 194.85 33,401 -0.87(-0.44%)
Feb 29, 2024 195.90 196.30 194.84 195.72 16,097 +0.23(+0.12%)
Feb 28, 2024 195.58 195.63 194.75 195.49 20,847 +0.02(+0.01%)
Feb 27, 2024 195.53 195.84 195.01 195.47 27,287 -0.35(-0.18%)
Feb 26, 2024 196.81 196.86 195.64 195.82 22,197 -1.31(-0.67%)
Feb 23, 2024 196.05 197.68 196.05 197.13 20,219 +0.88(+0.45%)
Feb 22, 2024 195.27 196.46 194.25 196.25 23,330 +0.26(+0.13%)
Feb 21, 2024 195.57 196.03 195.15 195.99 15,739 +1.13(+0.58%)
Feb 20, 2024 193.79 195.88 193.79 194.86 36,694 +1.61(+0.83%)
Feb 16, 2024 192.91 193.97 192.33 193.25 27,428 +0.08(+0.04%)
Feb 15, 2024 192.55 193.53 192.53 193.17 29,663 +1.08(+0.56%)
Feb 14, 2024 192.43 192.43 191.05 192.09 28,449 -0.60(-0.31%)
Feb 13, 2024 194.03 194.85 191.55 192.69 36,773 -1.44(-0.74%)
Feb 12, 2024 192.87 194.28 192.26 194.13 27,119 +1.29(+0.67%)
Feb 09, 2024 193.95 193.95 192.44 192.84 39,234 -1.63(-0.84%)
Feb 08, 2024 194.43 195.03 193.58 194.47 49,322 -0.83(-0.42%)
Feb 07, 2024 195.71 196.11 195.14 195.30 20,181 +0.08(+0.04%)
Feb 06, 2024 194.75 195.65 194.57 195.22 20,854 +0.50(+0.26%)
Feb 05, 2024 195.86 195.86 194.72 194.72 53,423 -1.64(-0.84%)
Feb 02, 2024 197.21 197.21 195.71 196.36 27,140 -1.03(-0.52%)
Feb 01, 2024 194.17 197.48 193.24 197.39 44,251 +4.00(+2.07%)
Jan 31, 2024 194.40 195.04 193.17 193.39 64,074 -0.99(-0.51%)
Jan 30, 2024 193.17 194.53 192.69 194.38 38,073 +1.16(+0.60%)
Jan 29, 2024 192.50 193.26 192.23 193.22 35,131 +0.94(+0.49%)
Jan 26, 2024 191.81 192.54 191.81 192.28 24,855 +0.72(+0.38%)
Jan 25, 2024 190.13 191.56 189.84 191.56 58,776 +1.62(+0.85%)
Jan 24, 2024 192.20 192.20 189.94 189.94 23,346 -2.44(-1.27%)
Jan 23, 2024 190.67 192.72 190.67 192.38 47,406 +2.46(+1.29%)
Jan 22, 2024 190.40 190.73 189.63 189.92 38,226 -0.86(-0.45%)
Jan 19, 2024 191.92 191.92 190.32 190.79 64,011 -0.97(-0.51%)
Jan 18, 2024 191.69 191.88 190.45 191.76 41,625 -0.55(-0.29%)
Jan 17, 2024 191.80 193.22 191.80 192.31 35,966 -0.39(-0.20%)
Jan 16, 2024 193.66 193.66 191.98 192.70 40,666 -1.02(-0.53%)
Jan 12, 2024 193.53 194.17 193.22 193.72 23,412 +0.27(+0.14%)
Jan 11, 2024 193.32 193.60 192.40 193.45 39,141 +0.13(+0.07%)
Jan 10, 2024 194.12 194.57 192.83 193.31 17,113 -0.80(-0.41%)
Jan 09, 2024 193.21 194.11 192.72 194.11 59,168 +0.17(+0.09%)
Jan 08, 2024 193.07 194.09 192.84 193.94 30,081 +0.98(+0.51%)
Jan 05, 2024 193.36 194.09 192.07 192.96 24,253 -0.70(-0.36%)
Jan 04, 2024 193.66 194.93 193.55 193.66 38,220 -0.38(-0.20%)
Jan 03, 2024 195.06 195.61 193.90 194.04 78,583 -0.78(-0.40%)
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.