Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 193.27 193.91 193.11 193.91 29,306 +1.18(+0.61%)
Mar 30, 2023 192.74 193.06 192.05 192.73 46,501 +0.58(+0.30%)
Mar 29, 2023 192.03 192.38 191.67 192.14 31,951 +1.27(+0.67%)
Mar 28, 2023 190.15 191.74 190.15 190.87 75,205 +0.71(+0.37%)
Mar 27, 2023 189.76 190.87 189.76 190.16 41,485 +1.16(+0.61%)
Mar 24, 2023 185.75 189.04 185.75 189.00 45,395 +3.24(+1.74%)
Mar 23, 2023 187.01 187.70 185.15 185.76 71,203 -1.14(-0.61%)
Mar 22, 2023 188.72 189.74 186.85 186.90 62,714 -1.74(-0.92%)
Mar 21, 2023 188.96 189.32 187.38 188.64 55,996 -0.01(-0.00%)
Mar 20, 2023 186.61 188.80 186.61 188.64 92,821 +2.75(+1.48%)
Mar 17, 2023 187.20 187.20 185.22 185.89 51,121 -1.67(-0.89%)
Mar 16, 2023 186.93 187.56 186.17 187.56 93,624 +0.19(+0.10%)
Mar 15, 2023 184.73 187.38 184.73 187.37 86,024 +0.96(+0.51%)
Mar 14, 2023 185.85 186.62 184.74 186.41 100,785 +1.24(+0.67%)
Mar 13, 2023 184.11 188.02 184.11 185.17 164,945 +0.66(+0.36%)
Mar 10, 2023 185.38 186.18 183.94 184.51 68,179 -0.64(-0.35%)
Mar 09, 2023 187.76 187.76 184.63 185.15 62,585 -1.95(-1.04%)
Mar 08, 2023 186.69 187.32 186.18 187.09 39,717 +0.02(+0.01%)
Mar 07, 2023 189.27 189.27 186.56 187.07 31,941 -2.26(-1.19%)
Mar 06, 2023 188.46 189.53 188.24 189.33 82,230 +0.56(+0.30%)
Mar 03, 2023 188.81 189.10 187.37 188.77 30,042 +0.49(+0.26%)
Mar 02, 2023 185.84 188.63 185.84 188.28 40,260 +2.20(+1.18%)
Mar 01, 2023 187.20 187.20 184.68 186.08 99,075 -1.07(-0.57%)
Feb 28, 2023 188.28 188.28 187.09 187.14 35,987 -2.00(-1.06%)
Feb 27, 2023 190.37 190.65 188.82 189.14 56,188 -0.29(-0.15%)
Feb 24, 2023 189.59 189.68 188.50 189.43 26,633 -1.15(-0.60%)
Feb 23, 2023 191.22 191.59 189.56 190.58 46,272 -0.17(-0.09%)
Feb 22, 2023 190.72 191.91 190.32 190.76 90,649 +0.23(+0.12%)
Feb 21, 2023 190.68 191.48 190.08 190.52 60,778 -0.79(-0.42%)
Feb 17, 2023 189.07 191.48 189.05 191.32 58,864 +2.11(+1.12%)
Feb 16, 2023 188.59 190.15 187.95 189.21 56,457 -1.03(-0.54%)
Feb 15, 2023 189.77 190.23 188.95 190.23 140,560 +0.14(+0.07%)
Feb 14, 2023 191.79 191.86 189.88 190.10 31,706 -2.02(-1.05%)
Feb 13, 2023 190.65 192.11 190.65 192.11 35,265 +1.77(+0.93%)
Feb 10, 2023 188.97 190.40 188.41 190.34 53,338 +2.00(+1.06%)
Feb 09, 2023 190.28 190.62 188.32 188.34 55,148 -0.72(-0.38%)
Feb 08, 2023 189.06 189.60 188.94 189.06 208,020 -0.64(-0.34%)
Feb 07, 2023 189.56 189.96 187.96 189.70 119,649 -0.65(-0.34%)
Feb 06, 2023 189.64 190.75 189.64 190.35 62,009 +0.13(+0.07%)
Feb 03, 2023 191.18 191.40 188.97 190.21 92,714 -0.49(-0.26%)
Feb 02, 2023 191.77 191.77 189.81 190.71 166,320 -2.19(-1.13%)
Feb 01, 2023 191.83 193.65 190.84 192.90 273,989 +0.88(+0.46%)
Jan 31, 2023 190.47 192.02 189.90 192.02 67,638 +2.02(+1.07%)
Jan 30, 2023 189.44 191.47 189.44 189.99 68,474 +0.20(+0.11%)
Jan 27, 2023 190.31 190.47 189.13 189.79 68,052 -0.99(-0.52%)
Jan 26, 2023 191.15 191.15 189.99 190.78 172,162 -0.38(-0.20%)
Jan 25, 2023 189.27 191.16 188.78 191.15 199,868 +0.92(+0.48%)
Jan 24, 2023 189.36 190.52 188.41 190.23 54,552 +0.62(+0.33%)
Jan 23, 2023 190.19 190.75 189.30 189.61 77,284 -0.32(-0.17%)
Jan 20, 2023 189.59 189.97 187.80 189.93 77,603 +0.78(+0.42%)
Jan 19, 2023 189.76 190.79 189.12 189.15 95,954 -1.17(-0.62%)
Jan 18, 2023 195.80 195.80 190.14 190.32 115,741 -5.21(-2.67%)
Jan 17, 2023 195.69 197.15 195.36 195.53 72,716 +0.08(+0.04%)
Jan 13, 2023 193.89 195.50 193.89 195.46 80,585 +0.80(+0.41%)
Jan 12, 2023 196.65 196.65 194.24 194.65 91,767 -1.33(-0.68%)
Jan 11, 2023 197.01 197.40 194.53 195.98 64,771 -0.14(-0.07%)
Jan 10, 2023 196.74 196.91 195.68 196.11 70,881 -0.45(-0.23%)
Jan 09, 2023 198.60 199.58 196.56 196.56 88,360 -1.81(-0.91%)
Jan 06, 2023 195.58 198.91 195.58 198.37 126,062 +4.47(+2.30%)
Jan 05, 2023 195.33 195.33 193.40 193.91 78,215 -1.84(-0.94%)
Jan 04, 2023 195.82 196.99 194.65 195.75 240,689 +0.24(+0.12%)
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.