Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.33 +0.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 167.81 169.25 167.81 169.15 8,926 +0.97(+0.57%)
Apr 29, 2021 168.39 168.81 167.27 168.18 125,577 +0.13(+0.08%)
Apr 28, 2021 168.47 168.84 167.99 168.05 18,415 -0.67(-0.40%)
Apr 27, 2021 168.80 169.15 168.63 168.72 11,359 -1.04(-0.61%)
Apr 26, 2021 170.64 170.76 169.59 169.76 9,732 -0.39(-0.23%)
Apr 23, 2021 169.61 170.48 169.01 170.16 8,819 +0.94(+0.55%)
Apr 22, 2021 170.76 171.13 168.93 169.22 17,200 -1.61(-0.94%)
Apr 21, 2021 168.20 170.82 168.20 170.82 36,890 +2.22(+1.32%)
Apr 20, 2021 168.49 168.98 168.07 168.60 12,530 -0.41(-0.24%)
Apr 19, 2021 170.52 170.52 168.66 169.01 22,166 -2.19(-1.28%)
Apr 16, 2021 170.46 171.28 170.28 171.21 25,489 +1.02(+0.60%)
Apr 15, 2021 169.97 170.24 169.25 170.18 18,354 +1.31(+0.78%)
Apr 14, 2021 170.31 170.97 168.73 168.87 28,058 -1.40(-0.82%)
Apr 13, 2021 168.75 170.43 168.75 170.28 16,759 +1.55(+0.92%)
Apr 12, 2021 167.28 168.73 167.28 168.73 22,269 +1.64(+0.98%)
Apr 09, 2021 166.99 167.09 166.25 167.09 13,551 -0.06(-0.03%)
Apr 08, 2021 167.09 167.21 166.60 167.14 14,990 +0.49(+0.30%)
Apr 07, 2021 168.05 168.05 166.55 166.65 20,803 -1.35(-0.80%)
Apr 06, 2021 166.71 168.52 166.71 168.00 27,726 +0.77(+0.46%)
Apr 05, 2021 166.46 167.91 166.41 167.23 104,472 +2.94(+1.79%)
Apr 01, 2021 165.05 165.35 164.07 164.29 705,735 -0.28(-0.17%)
Mar 31, 2021 164.56 165.00 164.11 164.57 13,842 +0.82(+0.50%)
Mar 30, 2021 162.79 163.88 161.80 163.75 16,586 +0.36(+0.22%)
Mar 29, 2021 162.73 163.55 162.02 163.39 34,090 +0.14(+0.09%)
Mar 26, 2021 161.91 163.29 160.92 163.25 23,445 +1.97(+1.22%)
Mar 25, 2021 158.50 161.50 158.22 161.28 70,962 +1.42(+0.89%)
Mar 24, 2021 162.23 162.35 159.84 159.85 17,537 -2.10(-1.30%)
Mar 23, 2021 163.20 163.51 161.58 161.96 15,865 -1.30(-0.80%)
Mar 22, 2021 162.48 164.04 162.48 163.25 24,305 +1.65(+1.02%)
Mar 19, 2021 161.58 161.87 160.24 161.60 20,496 +0.25(+0.15%)
Mar 18, 2021 163.61 163.61 161.24 161.35 31,766 -3.11(-1.89%)
Mar 17, 2021 161.74 164.59 161.74 164.46 35,473 +1.58(+0.97%)
Mar 16, 2021 164.79 164.88 162.87 162.88 13,664 -1.77(-1.08%)
Mar 15, 2021 163.27 164.65 162.83 164.65 20,848 +1.82(+1.12%)
Mar 12, 2021 161.68 162.94 161.42 162.83 16,181 +0.25(+0.15%)
Mar 11, 2021 162.62 163.07 161.76 162.58 43,402 +1.56(+0.97%)
Mar 10, 2021 161.56 162.02 160.37 161.02 22,559 +1.29(+0.81%)
Mar 09, 2021 157.90 160.69 157.87 159.73 25,574 +4.52(+2.91%)
Mar 08, 2021 156.01 157.44 155.06 155.21 33,163 -0.48(-0.31%)
Mar 05, 2021 154.87 155.91 151.14 155.69 23,408 +2.36(+1.54%)
Mar 04, 2021 156.03 157.10 151.76 153.33 37,169 -2.67(-1.71%)
Mar 03, 2021 158.45 158.80 155.96 156.00 28,105 -2.62(-1.65%)
Mar 02, 2021 159.69 159.92 158.62 158.62 61,409 -1.07(-0.67%)
Mar 01, 2021 157.58 160.22 157.58 159.69 333,091 +3.85(+2.47%)
Feb 26, 2021 158.74 158.74 155.43 155.84 68,392 -1.76(-1.12%)
Feb 25, 2021 160.89 161.91 156.68 157.60 30,262 -4.29(-2.65%)
Feb 24, 2021 159.66 162.20 159.44 161.89 84,891 +2.24(+1.40%)
Feb 23, 2021 157.84 160.59 156.20 159.65 37,163 -0.54(-0.34%)
Feb 22, 2021 162.30 162.50 160.19 160.19 30,106 -3.43(-2.10%)
Feb 19, 2021 165.30 165.30 163.38 163.62 20,064 -1.26(-0.76%)
Feb 18, 2021 163.93 165.32 163.69 164.88 29,006 -0.06(-0.04%)
Feb 17, 2021 163.77 165.08 163.10 164.94 28,256 +0.03(+0.02%)
Feb 16, 2021 166.88 166.95 164.72 164.91 36,533 -1.45(-0.87%)
Feb 12, 2021 165.71 166.36 164.74 166.36 13,052 +0.32(+0.19%)
Feb 11, 2021 166.80 167.18 165.29 166.04 12,132 +0.07(+0.04%)
Feb 10, 2021 168.27 168.80 165.36 165.97 46,957 -1.82(-1.08%)
Feb 09, 2021 168.70 168.74 167.57 167.79 42,155 -0.80(-0.48%)
Feb 08, 2021 168.82 168.84 167.70 168.59 37,259 +1.28(+0.77%)
Feb 05, 2021 166.84 167.88 166.34 167.31 88,456 +1.96(+1.18%)
Feb 04, 2021 164.98 165.37 164.28 165.35 26,875 +0.77(+0.47%)
Feb 03, 2021 165.54 165.54 163.59 164.58 118,282 -0.63(-0.38%)
Feb 02, 2021 163.77 165.97 163.77 165.21 23,253 +2.59(+1.59%)
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.