Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.68 +0.14 (+0.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 67.22 67.50 67.22 67.54 52,896 +0.65(+0.97%)
Mar 26, 2024 66.88 67.02 66.79 66.89 47,658 +0.09(+0.13%)
Mar 25, 2024 66.99 67.14 66.72 66.80 73,018 -0.14(-0.21%)
Mar 22, 2024 67.06 67.21 66.87 66.94 69,496 -0.12(-0.18%)
Mar 21, 2024 67.09 67.26 66.78 67.06 72,250 +0.02(+0.02%)
Mar 20, 2024 66.98 67.15 66.78 67.04 64,176 +0.08(+0.12%)
Mar 19, 2024 66.70 67.00 66.70 66.96 69,224 +0.36(+0.54%)
Mar 18, 2024 66.28 66.90 66.28 66.61 51,349 +0.43(+0.65%)
Mar 15, 2024 65.87 66.25 65.72 66.18 66,126 +0.07(+0.11%)
Mar 14, 2024 66.41 66.42 65.88 66.11 767,711 -0.24(-0.36%)
Mar 13, 2024 66.25 66.52 66.25 66.35 49,978 +0.27(+0.41%)
Mar 12, 2024 66.03 66.22 65.89 66.08 78,969 +0.13(+0.20%)
Mar 11, 2024 65.53 66.04 65.53 65.95 84,098 +0.52(+0.79%)
Mar 08, 2024 65.08 65.60 64.92 65.43 160,546 +0.21(+0.32%)
Mar 07, 2024 65.04 65.25 64.99 65.22 48,938 -129.41(-66.49%)
Mar 06, 2024 193.92 195.22 193.92 194.63 40,346 +1.09(+0.57%)
Mar 05, 2024 194.16 195.03 193.30 193.53 39,551 -0.71(-0.37%)
Mar 04, 2024 193.57 194.46 193.25 194.25 37,312 +0.23(+0.12%)
Mar 01, 2024 194.61 194.61 193.35 194.02 33,543 -0.87(-0.44%)
Feb 29, 2024 195.07 195.47 194.01 194.89 16,165 +0.23(+0.12%)
Feb 28, 2024 194.75 194.80 193.92 194.66 20,936 +0.02(+0.01%)
Feb 27, 2024 194.70 195.01 194.18 194.64 27,403 -0.35(-0.18%)
Feb 26, 2024 195.97 196.02 194.81 194.99 22,291 -1.31(-0.67%)
Feb 23, 2024 195.22 196.84 195.22 196.29 20,305 +0.88(+0.45%)
Feb 22, 2024 194.44 195.62 193.42 195.42 23,429 +0.26(+0.13%)
Feb 21, 2024 194.74 195.20 194.32 195.16 15,806 +1.12(+0.58%)
Feb 20, 2024 192.97 195.05 192.97 194.03 36,850 +1.60(+0.83%)
Feb 16, 2024 192.09 193.15 191.51 192.43 27,545 +0.08(+0.04%)
Feb 15, 2024 191.73 192.71 191.71 192.35 29,789 +1.08(+0.56%)
Feb 14, 2024 191.61 191.61 190.24 191.27 28,570 -0.60(-0.31%)
Feb 13, 2024 193.21 194.02 190.74 191.87 36,930 -1.43(-0.74%)
Feb 12, 2024 192.05 193.45 191.44 193.30 27,234 +1.29(+0.67%)
Feb 09, 2024 193.12 193.12 191.62 192.01 39,401 -1.63(-0.84%)
Feb 08, 2024 193.60 194.20 192.76 193.64 49,532 -0.82(-0.42%)
Feb 07, 2024 194.88 195.28 194.31 194.47 20,267 +0.08(+0.04%)
Feb 06, 2024 193.92 194.82 193.75 194.39 20,943 +0.50(+0.26%)
Feb 05, 2024 195.03 195.03 193.89 193.89 53,651 -1.63(-0.84%)
Feb 02, 2024 196.37 196.37 194.88 195.53 27,255 -1.03(-0.52%)
Feb 01, 2024 193.34 196.64 192.42 196.55 44,439 +3.98(+2.07%)
Jan 31, 2024 193.57 194.21 192.35 192.57 64,347 -0.98(-0.51%)
Jan 30, 2024 192.35 193.71 191.87 193.55 38,235 +1.15(+0.60%)
Jan 29, 2024 191.68 192.44 191.41 192.40 35,280 +0.94(+0.49%)
Jan 26, 2024 191.00 191.72 191.00 191.46 24,961 +0.72(+0.38%)
Jan 25, 2024 189.32 190.75 189.03 190.75 59,026 +1.61(+0.85%)
Jan 24, 2024 191.38 191.38 189.13 189.13 23,445 -2.43(-1.27%)
Jan 23, 2024 189.86 191.90 189.86 191.56 47,608 +2.45(+1.29%)
Jan 22, 2024 189.59 189.92 188.82 189.12 38,389 -0.86(-0.45%)
Jan 19, 2024 191.10 191.10 189.51 189.97 64,284 -0.97(-0.51%)
Jan 18, 2024 190.88 191.06 189.64 190.94 41,802 -0.55(-0.29%)
Jan 17, 2024 190.99 192.39 190.99 191.49 36,119 -0.39(-0.20%)
Jan 16, 2024 192.84 192.84 191.16 191.88 40,839 -1.01(-0.53%)
Jan 12, 2024 192.71 193.34 192.40 192.90 23,511 +0.27(+0.14%)
Jan 11, 2024 192.50 192.78 191.59 192.63 39,308 +0.13(+0.07%)
Jan 10, 2024 193.29 193.74 192.01 192.49 17,186 -0.79(-0.41%)
Jan 09, 2024 192.39 193.28 191.90 193.28 59,420 +0.17(+0.09%)
Jan 08, 2024 192.25 193.26 192.02 193.12 30,209 +0.98(+0.51%)
Jan 05, 2024 192.54 193.26 191.25 192.14 24,356 -0.70(-0.36%)
Jan 04, 2024 192.84 194.10 192.73 192.84 38,383 -0.38(-0.20%)
Jan 03, 2024 194.23 194.78 193.08 193.22 78,918 -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.