Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.73 +0.19 (+0.28%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 158.54 161.20 158.54 160.66 331,077 +3.87(+2.47%)
Feb 26, 2021 159.71 159.71 156.37 156.79 67,978 -1.77(-1.12%)
Feb 25, 2021 161.87 162.90 157.64 158.56 30,080 -4.32(-2.65%)
Feb 24, 2021 160.63 163.19 160.41 162.88 84,378 +2.26(+1.41%)
Feb 23, 2021 158.80 161.56 157.15 160.62 36,939 -0.54(-0.34%)
Feb 22, 2021 163.29 163.49 161.16 161.16 29,924 -3.45(-2.10%)
Feb 19, 2021 166.31 166.31 164.37 164.61 19,943 -1.27(-0.76%)
Feb 18, 2021 164.93 166.33 164.69 165.88 28,830 -0.06(-0.04%)
Feb 17, 2021 164.77 166.09 164.09 165.94 28,085 +0.03(+0.02%)
Feb 16, 2021 167.90 167.97 165.73 165.92 36,312 -1.45(-0.87%)
Feb 12, 2021 166.72 167.37 165.74 167.37 12,973 +0.32(+0.19%)
Feb 11, 2021 167.81 168.20 166.30 167.05 12,059 +0.07(+0.04%)
Feb 10, 2021 169.29 169.82 166.37 166.98 46,673 -1.83(-1.08%)
Feb 09, 2021 169.72 169.77 168.59 168.81 41,900 -0.81(-0.48%)
Feb 08, 2021 169.84 169.86 168.72 169.62 37,034 +1.29(+0.77%)
Feb 05, 2021 167.86 168.90 167.35 168.32 87,922 +1.97(+1.18%)
Feb 04, 2021 165.98 166.37 165.28 166.36 26,713 +0.77(+0.47%)
Feb 03, 2021 166.54 166.54 164.58 165.58 117,567 -0.63(-0.38%)
Feb 02, 2021 164.77 166.98 164.77 166.22 23,112 +2.61(+1.59%)
Feb 01, 2021 162.27 163.63 161.07 163.61 31,374 +3.01(+1.87%)
Jan 29, 2021 164.03 164.03 160.13 160.60 101,110 -3.85(-2.34%)
Jan 28, 2021 163.22 165.64 162.07 164.45 29,483 -0.19(-0.11%)
Jan 27, 2021 166.49 167.51 164.38 164.64 34,548 -3.54(-2.11%)
Jan 26, 2021 168.67 168.67 167.50 168.18 12,467 +0.00(+0.00%)
Jan 25, 2021 166.56 168.75 166.00 168.18 23,602 +2.10(+1.26%)
Jan 22, 2021 165.81 166.26 165.09 166.09 68,407 -0.50(-0.30%)
Jan 21, 2021 167.18 167.18 166.54 166.59 16,783 -0.30(-0.18%)
Jan 20, 2021 166.82 167.09 165.79 166.89 12,310 +1.31(+0.79%)
Jan 19, 2021 165.69 165.74 165.15 165.58 17,315 +1.04(+0.63%)
Jan 15, 2021 166.01 166.01 164.39 164.55 18,763 -1.61(-0.97%)
Jan 14, 2021 166.28 167.19 165.96 166.15 24,504 -0.65(-0.39%)
Jan 13, 2021 166.65 167.13 166.27 166.80 24,840 +0.05(+0.03%)
Jan 12, 2021 165.97 167.61 165.97 166.76 16,094 +1.63(+0.99%)
Jan 11, 2021 166.93 167.09 164.91 165.12 22,782 -3.74(-2.21%)
Jan 08, 2021 167.83 168.87 166.31 168.87 23,696 +3.11(+1.87%)
Jan 07, 2021 164.31 165.81 163.97 165.76 21,689 +3.22(+1.98%)
Jan 06, 2021 162.09 163.86 162.09 162.54 67,704 +1.15(+0.71%)
Jan 05, 2021 159.85 161.69 159.85 161.39 50,139 +0.98(+0.61%)
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.