Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 195.73 199.23 194.41 199.20 56,079 +3.63(+1.86%)
Nov 29, 2022 196.05 196.05 194.57 195.57 42,176 -0.61(-0.31%)
Nov 28, 2022 196.36 197.25 195.86 196.18 42,223 -0.89(-0.45%)
Nov 25, 2022 196.89 197.07 196.54 197.07 14,001 +0.54(+0.27%)
Nov 23, 2022 196.40 197.04 195.97 196.53 55,067 +0.50(+0.25%)
Nov 22, 2022 195.72 196.13 195.31 196.03 64,444 +1.51(+0.78%)
Nov 21, 2022 192.31 194.63 192.29 194.52 81,775 +2.35(+1.22%)
Nov 18, 2022 191.59 192.40 191.08 192.17 64,050 +1.96(+1.03%)
Nov 17, 2022 189.15 190.22 188.87 190.21 61,256 -0.12(-0.07%)
Nov 16, 2022 189.49 191.20 189.49 190.34 47,160 +1.14(+0.60%)
Nov 15, 2022 190.96 190.96 187.77 189.20 60,302 +0.23(+0.12%)
Nov 14, 2022 189.79 191.90 188.96 188.97 59,061 -0.72(-0.38%)
Nov 11, 2022 191.19 191.37 186.85 189.68 98,784 -1.19(-0.62%)
Nov 10, 2022 191.06 191.31 187.94 190.87 70,112 +3.30(+1.76%)
Nov 09, 2022 189.27 190.28 187.39 187.57 49,361 -2.19(-1.15%)
Nov 08, 2022 189.68 190.69 187.99 189.76 51,595 +0.56(+0.29%)
Nov 07, 2022 187.94 189.50 187.94 189.21 58,371 +1.85(+0.99%)
Nov 04, 2022 187.24 188.37 185.12 187.35 71,912 +1.96(+1.06%)
Nov 03, 2022 184.66 186.17 183.38 185.39 134,069 -0.51(-0.27%)
Nov 02, 2022 188.55 185.90 185.90 144,658 -2.23(-1.18%)
Nov 01, 2022 189.00 189.73 187.44 188.12 118,349 -0.75(-0.39%)
Oct 31, 2022 189.04 189.82 188.32 188.87 86,582 -0.74(-0.39%)
Oct 28, 2022 186.04 189.75 185.96 189.61 108,674 +3.84(+2.07%)
Oct 27, 2022 185.80 186.85 185.52 185.76 113,490 +0.46(+0.25%)
Oct 26, 2022 184.62 186.37 184.03 185.30 44,912 +1.47(+0.80%)
Oct 25, 2022 181.93 184.00 181.34 183.83 48,211 +2.16(+1.19%)
Oct 24, 2022 180.00 181.92 179.85 181.67 66,879 +2.97(+1.66%)
Oct 21, 2022 175.92 179.10 175.59 178.69 71,728 +2.71(+1.54%)
Oct 20, 2022 178.55 178.55 175.87 175.99 50,610 -2.29(-1.28%)
Oct 19, 2022 179.20 180.04 177.57 178.27 50,178 -0.57(-0.32%)
Oct 18, 2022 179.12 180.08 177.89 178.85 73,069 +2.03(+1.15%)
Oct 17, 2022 176.87 177.50 176.26 176.82 76,797 +1.99(+1.14%)
Oct 14, 2022 179.22 179.22 174.54 174.83 106,597 -3.34(-1.87%)
Oct 13, 2022 172.52 178.58 172.21 178.17 194,191 +3.64(+2.09%)
Oct 12, 2022 174.86 176.14 174.51 174.53 79,873 +1.02(+0.59%)
Oct 11, 2022 172.06 175.01 172.06 173.50 202,557 +1.30(+0.76%)
Oct 10, 2022 171.70 172.88 170.90 172.20 93,889 +0.72(+0.42%)
Oct 07, 2022 173.63 173.63 170.73 171.48 537,572 -2.77(-1.59%)
Oct 06, 2022 176.74 176.98 173.94 174.26 116,347 -3.13(-1.76%)
Oct 05, 2022 177.48 178.15 175.46 177.38 103,173 -0.82(-0.46%)
Oct 04, 2022 176.66 178.47 176.55 178.21 108,854 +3.11(+1.77%)
Oct 03, 2022 173.29 175.61 172.64 175.10 140,465 +3.11(+1.81%)
Sep 30, 2022 175.17 175.17 171.90 171.99 140,333 -2.97(-1.70%)
Sep 29, 2022 177.04 177.73 173.87 174.97 99,211 -2.86(-1.61%)
Sep 28, 2022 176.57 178.49 175.22 177.82 140,662 +2.02(+1.15%)
Sep 27, 2022 179.77 180.60 175.42 175.81 93,990 -3.09(-1.73%)
Sep 26, 2022 179.51 180.55 178.23 178.90 108,216 -0.87(-0.48%)
Sep 23, 2022 181.34 181.34 177.64 179.76 113,591 -2.68(-1.47%)
Sep 22, 2022 182.62 183.49 182.03 182.44 104,556 +0.07(+0.04%)
Sep 21, 2022 184.14 185.48 182.37 182.38 57,256 -0.92(-0.50%)
Sep 20, 2022 183.34 183.64 181.91 183.30 56,961 -0.84(-0.46%)
Sep 19, 2022 182.35 184.14 182.12 184.14 108,640 +1.30(+0.71%)
Sep 16, 2022 181.51 183.10 181.51 182.84 46,453 +0.40(+0.22%)
Sep 15, 2022 183.72 183.72 181.97 182.44 71,358 -1.28(-0.70%)
Sep 14, 2022 184.53 184.64 182.76 183.72 67,480 +0.04(+0.02%)
Sep 13, 2022 187.89 188.22 183.28 183.69 50,436 -5.86(-3.09%)
Sep 12, 2022 189.51 190.13 189.02 189.55 113,669 +0.46(+0.24%)
Sep 09, 2022 188.16 190.22 187.24 189.09 33,755 +1.60(+0.86%)
Sep 08, 2022 187.00 187.89 185.30 187.49 106,199 -0.13(-0.07%)
Sep 07, 2022 184.60 187.83 184.60 187.62 124,430 +3.20(+1.74%)
Sep 06, 2022 186.16 187.04 184.19 184.42 102,672 -1.47(-0.79%)
Sep 02, 2022 189.36 190.04 185.22 185.89 70,382 -2.30(-1.22%)
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.