Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Goods Ishares ETF (NY: IYK )

66.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 201.08 201.08 199.92 200.32 94,736 -0.87(-0.43%)
May 05, 2023 199.83 201.43 199.73 201.19 54,710 +1.78(+0.89%)
May 04, 2023 200.15 200.60 198.86 199.41 53,622 -0.85(-0.42%)
May 03, 2023 201.33 201.94 200.25 200.25 92,175 -1.17(-0.58%)
May 02, 2023 201.49 201.49 199.19 201.43 54,203 -0.68(-0.33%)
May 01, 2023 201.41 202.77 201.41 202.10 134,518 +0.49(+0.24%)
Apr 28, 2023 200.63 201.67 200.63 201.62 29,333 +1.17(+0.58%)
Apr 27, 2023 198.06 200.45 198.06 200.45 65,692 +2.17(+1.09%)
Apr 26, 2023 198.76 199.27 198.13 198.28 59,654 -1.27(-0.63%)
Apr 25, 2023 198.77 200.57 198.77 199.54 32,367 +0.55(+0.28%)
Apr 24, 2023 198.55 199.33 198.41 198.99 48,605 +0.57(+0.29%)
Apr 21, 2023 198.31 199.11 197.90 198.42 32,551 +1.37(+0.70%)
Apr 20, 2023 196.22 197.14 196.16 197.04 46,515 -0.06(-0.03%)
Apr 19, 2023 197.52 197.52 196.85 197.10 39,338 -0.43(-0.22%)
Apr 18, 2023 197.15 197.68 196.24 197.53 35,938 +0.44(+0.22%)
Apr 17, 2023 195.95 197.09 195.95 197.09 22,170 +1.21(+0.62%)
Apr 14, 2023 196.68 196.93 195.22 195.88 28,425 -1.01(-0.51%)
Apr 13, 2023 196.01 196.93 195.02 196.90 39,491 +0.99(+0.51%)
Apr 12, 2023 196.56 197.04 195.68 195.90 33,638 -0.51(-0.26%)
Apr 11, 2023 196.09 196.88 196.09 196.41 46,299 +0.42(+0.21%)
Apr 10, 2023 195.85 195.99 194.67 195.99 34,261 -0.55(-0.28%)
Apr 06, 2023 196.59 197.31 196.02 196.55 89,749 +0.28(+0.14%)
Apr 05, 2023 195.24 196.61 195.24 196.26 67,555 +1.47(+0.75%)
Apr 04, 2023 195.39 195.90 194.31 194.79 94,575 -0.40(-0.20%)
Apr 03, 2023 194.09 195.71 193.58 195.19 75,737 +1.25(+0.64%)
Mar 31, 2023 193.31 193.95 193.15 193.95 29,299 +1.18(+0.61%)
Mar 30, 2023 192.78 193.10 192.09 192.77 46,491 +0.58(+0.30%)
Mar 29, 2023 192.07 192.42 191.71 192.19 31,945 +1.27(+0.67%)
Mar 28, 2023 190.19 191.78 190.19 190.91 75,189 +0.71(+0.37%)
Mar 27, 2023 189.80 190.91 189.80 190.20 41,476 +1.16(+0.61%)
Mar 24, 2023 185.79 189.08 185.79 189.04 45,385 +3.24(+1.74%)
Mar 23, 2023 187.06 187.74 185.19 185.80 71,188 -1.14(-0.61%)
Mar 22, 2023 188.76 189.78 186.89 186.94 62,701 -1.74(-0.92%)
Mar 21, 2023 189.00 189.36 187.42 188.68 55,984 -0.01(-0.00%)
Mar 20, 2023 186.65 188.84 186.65 188.68 92,801 +2.75(+1.48%)
Mar 17, 2023 187.24 187.24 185.26 185.93 51,110 -1.67(-0.89%)
Mar 16, 2023 186.97 187.60 186.21 187.60 93,604 +0.19(+0.10%)
Mar 15, 2023 184.77 187.42 184.77 187.41 86,006 +0.96(+0.51%)
Mar 14, 2023 185.89 186.66 184.78 186.45 100,764 +1.24(+0.67%)
Mar 13, 2023 184.15 188.06 184.15 185.21 164,910 +0.66(+0.36%)
Mar 10, 2023 185.42 186.22 183.97 184.55 68,165 -0.64(-0.35%)
Mar 09, 2023 187.80 187.80 184.67 185.19 62,572 -1.95(-1.04%)
Mar 08, 2023 186.73 187.36 186.22 187.13 39,708 +0.02(+0.01%)
Mar 07, 2023 189.31 189.31 186.60 187.11 31,934 -2.26(-1.19%)
Mar 06, 2023 188.50 189.57 188.28 189.37 82,213 +0.56(+0.30%)
Mar 03, 2023 188.85 189.14 187.41 188.81 30,036 +0.49(+0.26%)
Mar 02, 2023 185.88 188.68 185.88 188.32 40,251 +2.20(+1.18%)
Mar 01, 2023 187.24 187.24 184.72 186.12 99,054 -1.07(-0.57%)
Feb 28, 2023 188.33 188.33 187.13 187.18 35,979 -2.00(-1.06%)
Feb 27, 2023 190.41 190.69 188.86 189.18 56,176 -0.29(-0.15%)
Feb 24, 2023 189.63 189.72 188.54 189.47 26,627 -1.15(-0.60%)
Feb 23, 2023 191.26 191.63 189.60 190.62 46,262 -0.17(-0.09%)
Feb 22, 2023 190.76 191.95 190.36 190.80 90,630 +0.23(+0.12%)
Feb 21, 2023 190.72 191.52 190.12 190.56 60,765 -0.80(-0.42%)
Feb 17, 2023 189.11 191.52 189.09 191.36 58,852 +2.11(+1.12%)
Feb 16, 2023 188.64 190.19 187.99 189.25 56,445 -1.03(-0.54%)
Feb 15, 2023 189.81 190.27 188.99 190.27 140,530 +0.14(+0.07%)
Feb 14, 2023 191.83 191.90 189.92 190.14 31,699 -2.02(-1.05%)
Feb 13, 2023 190.69 192.15 190.69 192.15 35,258 +1.77(+0.93%)
Feb 10, 2023 189.01 190.44 188.45 190.38 53,326 +2.00(+1.06%)
Feb 09, 2023 190.32 190.66 188.36 188.38 55,136 -0.72(-0.38%)
Feb 08, 2023 189.10 189.64 188.99 189.10 207,975 -0.64(-0.34%)
Feb 07, 2023 189.60 190.00 188.00 189.74 119,624 -0.65(-0.34%)
Feb 06, 2023 189.68 190.79 189.68 190.39 61,996 +0.14(+0.07%)
Feb 03, 2023 191.22 191.44 189.01 190.25 92,695 -0.49(-0.26%)
Feb 02, 2023 191.81 191.81 189.85 190.75 166,284 -2.19(-1.14%)
Feb 01, 2023 191.87 193.69 190.88 192.94 273,930 +0.88(+0.46%)
Jan 31, 2023 190.52 192.06 189.94 192.06 67,624 +2.03(+1.07%)
Jan 30, 2023 189.48 191.51 189.48 190.03 68,460 +0.20(+0.11%)
Jan 27, 2023 190.35 190.51 189.17 189.83 68,038 -0.99(-0.52%)
Jan 26, 2023 191.19 191.19 190.03 190.82 172,125 -0.38(-0.20%)
Jan 25, 2023 189.31 191.20 188.82 191.19 199,826 +0.92(+0.48%)
Jan 24, 2023 189.40 190.56 188.45 190.27 54,541 +0.62(+0.33%)
Jan 23, 2023 190.24 190.79 189.34 189.65 77,268 -0.32(-0.17%)
Jan 20, 2023 189.63 190.01 187.84 189.97 77,587 +0.79(+0.41%)
Jan 19, 2023 189.80 190.84 189.16 189.19 95,934 -1.17(-0.62%)
Jan 18, 2023 195.85 195.85 190.18 190.36 115,716 -5.21(-2.67%)
Jan 17, 2023 195.73 197.19 195.40 195.57 72,701 +0.08(+0.04%)
Jan 13, 2023 193.93 195.55 193.93 195.50 80,568 +0.80(+0.41%)
Jan 12, 2023 196.69 196.69 194.29 194.69 91,747 -1.33(-0.68%)
Jan 11, 2023 197.06 197.44 194.57 196.02 64,757 -0.14(-0.07%)
Jan 10, 2023 196.79 196.95 195.72 196.16 70,866 -0.45(-0.23%)
Jan 09, 2023 198.65 199.62 196.60 196.60 88,341 -1.81(-0.91%)
Jan 06, 2023 195.62 198.96 195.62 198.41 126,035 +4.47(+2.30%)
Jan 05, 2023 195.37 195.37 193.44 193.95 78,199 -1.84(-0.94%)
Jan 04, 2023 195.87 197.03 194.69 195.79 240,638 +0.24(+0.12%)
Jan 03, 2023 196.19 196.19 193.56 195.54 182,273 -0.97(-0.49%)
Dec 30, 2022 197.42 197.42 195.07 196.51 73,043 -0.96(-0.49%)
Dec 29, 2022 197.69 198.06 197.24 197.47 64,117 +0.68(+0.34%)
Dec 28, 2022 199.63 199.99 196.73 196.80 55,883 -2.38(-1.20%)
Dec 27, 2022 198.71 199.53 198.18 199.18 102,459 +0.91(+0.46%)
Dec 23, 2022 197.42 198.29 196.84 198.27 70,170 +1.02(+0.52%)
Dec 22, 2022 197.01 197.25 195.02 197.25 48,186 -0.23(-0.12%)
Dec 21, 2022 196.81 198.05 196.66 197.48 138,561 +1.65(+0.84%)
Dec 20, 2022 195.84 196.52 194.98 195.84 100,993 -0.11(-0.05%)
Dec 19, 2022 196.14 197.68 194.90 195.94 194,478 -0.09(-0.04%)
Dec 16, 2022 195.61 196.52 194.27 196.03 69,594 -0.86(-0.44%)
Dec 15, 2022 198.58 198.58 195.56 196.89 60,240 -2.97(-1.48%)
Dec 14, 2022 200.29 201.52 198.61 199.86 83,108 -0.02(-0.01%)
Dec 13, 2022 202.59 202.70 199.04 199.88 70,468 -0.55(-0.28%)
Dec 12, 2022 198.89 200.48 198.41 200.43 41,170 +1.77(+0.89%)
Dec 09, 2022 199.96 200.18 198.57 198.66 31,163 -1.69(-0.85%)
Dec 08, 2022 199.62 200.35 199.23 200.35 77,574 +0.79(+0.40%)
Dec 07, 2022 198.21 199.71 198.21 199.56 71,566 +1.21(+0.61%)
Dec 06, 2022 199.42 200.29 197.37 198.35 271,719 -1.28(-0.64%)
Dec 05, 2022 200.56 200.56 199.24 199.63 98,854 -2.47(-1.22%)
Dec 02, 2022 199.61 202.16 199.61 202.10 106,110 +1.42(+0.71%)
Dec 01, 2022 200.91 201.72 199.94 200.68 74,699 +0.27(+0.13%)
Nov 30, 2022 196.92 200.44 195.59 200.41 55,740 +3.66(+1.86%)
Nov 29, 2022 197.25 197.25 195.76 196.75 41,921 -0.62(-0.31%)
Nov 28, 2022 197.55 198.45 197.05 197.37 41,968 -0.89(-0.45%)
Nov 25, 2022 198.08 198.27 197.74 198.27 13,916 +0.54(+0.27%)
Nov 23, 2022 197.59 198.24 197.16 197.73 54,734 +0.50(+0.25%)
Nov 22, 2022 196.91 197.32 196.50 197.23 64,054 +1.52(+0.78%)
Nov 21, 2022 193.47 195.82 193.46 195.71 81,281 +2.37(+1.22%)
Nov 18, 2022 192.75 193.57 192.24 193.34 63,662 +1.97(+1.03%)
Nov 17, 2022 190.30 191.38 190.02 191.37 60,886 -0.12(-0.07%)
Nov 16, 2022 190.65 192.36 190.65 191.49 46,875 +1.14(+0.60%)
Nov 15, 2022 192.12 192.12 188.91 190.35 59,938 +0.23(+0.12%)
Nov 14, 2022 190.94 193.07 190.11 190.12 58,704 -0.72(-0.38%)
Nov 11, 2022 192.36 192.53 187.99 190.84 98,187 -1.19(-0.62%)
Nov 10, 2022 192.22 192.47 189.09 192.03 69,688 +3.32(+1.76%)
Nov 09, 2022 190.42 191.43 188.53 188.71 49,063 -2.20(-1.15%)
Nov 08, 2022 190.84 191.85 189.13 190.91 51,283 +0.56(+0.29%)
Nov 07, 2022 189.09 190.66 189.09 190.36 58,018 +1.87(+0.99%)
Nov 04, 2022 188.37 189.51 186.25 188.49 71,478 +1.97(+1.06%)
Nov 03, 2022 185.79 187.31 184.50 186.52 133,259 -0.51(-0.27%)
Nov 02, 2022 189.69 187.03 187.03 143,783 -2.24(-1.18%)
Nov 01, 2022 190.16 190.89 188.58 189.27 117,633 -0.75(-0.40%)
Oct 31, 2022 190.19 190.97 189.46 190.02 86,059 -0.74(-0.39%)
Oct 28, 2022 187.17 190.91 187.09 190.76 108,017 +3.87(+2.07%)
Oct 27, 2022 186.93 187.99 186.65 186.89 112,804 +0.46(+0.25%)
Oct 26, 2022 185.75 187.50 185.15 186.43 44,641 +1.48(+0.80%)
Oct 25, 2022 183.03 185.12 182.44 184.95 47,920 +2.18(+1.19%)
Oct 24, 2022 181.09 183.03 180.95 182.77 66,475 +2.99(+1.66%)
Oct 21, 2022 176.99 180.19 176.66 179.78 71,295 +2.72(+1.54%)
Oct 20, 2022 179.64 179.64 176.94 177.06 50,304 -2.30(-1.28%)
Oct 19, 2022 180.29 181.14 178.65 179.36 49,875 -0.58(-0.32%)
Oct 18, 2022 180.22 181.18 178.97 179.94 72,627 +2.04(+1.15%)
Oct 17, 2022 177.94 178.58 177.33 177.90 76,333 +2.00(+1.14%)
Oct 14, 2022 180.31 180.31 175.61 175.89 105,953 -3.36(-1.87%)
Oct 13, 2022 173.57 179.67 173.26 179.25 193,017 +3.67(+2.09%)
Oct 12, 2022 175.92 177.21 175.57 175.59 79,391 +1.03(+0.59%)
Oct 11, 2022 173.10 176.08 173.10 174.56 201,332 +1.31(+0.76%)
Oct 10, 2022 172.75 173.93 171.94 173.25 93,322 +0.72(+0.42%)
Oct 07, 2022 174.68 174.68 171.77 172.53 534,322 -2.79(-1.59%)
Oct 06, 2022 177.82 178.06 175.00 175.32 115,644 -3.15(-1.76%)
Oct 05, 2022 178.56 179.23 176.53 178.46 102,550 -0.83(-0.46%)
Oct 04, 2022 177.73 179.55 177.63 179.29 108,196 +3.13(+1.78%)
Oct 03, 2022 174.34 176.67 173.69 176.16 139,616 +3.13(+1.81%)
Sep 30, 2022 176.23 176.23 172.94 173.04 139,485 -2.99(-1.70%)
Sep 29, 2022 178.12 178.81 174.93 176.03 98,612 -2.88(-1.61%)
Sep 28, 2022 177.65 179.58 176.29 178.91 139,812 +2.03(+1.15%)
Sep 27, 2022 180.86 181.70 176.49 176.88 93,422 -3.11(-1.73%)
Sep 26, 2022 180.60 181.65 179.31 179.98 107,562 -0.87(-0.48%)
Sep 23, 2022 182.44 182.44 178.72 180.86 112,904 -2.69(-1.47%)
Sep 22, 2022 183.73 184.60 183.14 183.55 103,924 +0.07(+0.04%)
Sep 21, 2022 185.26 186.61 183.48 183.49 56,910 -0.93(-0.50%)
Sep 20, 2022 184.46 184.76 183.02 184.41 56,617 -0.85(-0.46%)
Sep 19, 2022 183.46 185.26 183.23 185.26 107,983 +1.31(+0.71%)
Sep 16, 2022 182.62 184.21 182.62 183.95 46,172 +0.40(+0.22%)
Sep 15, 2022 184.84 184.84 183.07 183.55 70,927 -1.29(-0.70%)
Sep 14, 2022 185.65 185.76 183.87 184.84 67,072 +0.04(+0.02%)
Sep 13, 2022 189.04 189.36 184.40 184.80 50,131 -5.90(-3.09%)
Sep 12, 2022 190.66 191.29 190.17 190.70 112,982 +0.46(+0.24%)
Sep 09, 2022 189.30 191.38 188.38 190.24 33,551 +1.62(+0.86%)
Sep 08, 2022 188.14 189.04 186.43 188.62 105,557 -0.13(-0.07%)
Sep 07, 2022 185.72 188.97 185.72 188.76 123,678 +3.22(+1.74%)
Sep 06, 2022 187.29 188.18 185.31 185.54 102,052 -1.48(-0.79%)
Sep 02, 2022 190.51 191.20 186.34 187.02 69,957 -2.31(-1.22%)
Sep 01, 2022 187.65 189.33 186.66 189.33 72,757 +1.16(+0.61%)
Aug 31, 2022 189.69 190.19 188.09 188.18 60,664 -0.95(-0.50%)
Aug 30, 2022 191.62 191.62 188.85 189.12 44,736 -2.08(-1.09%)
Aug 29, 2022 190.64 192.15 189.75 191.21 70,895 -0.21(-0.11%)
Aug 26, 2022 196.15 196.15 191.30 191.41 33,878 -4.20(-2.14%)
Aug 25, 2022 194.96 195.61 194.22 195.61 22,634 +0.65(+0.33%)
Aug 24, 2022 194.65 195.28 194.12 194.96 23,502 +0.45(+0.23%)
Aug 23, 2022 194.87 194.87 194.06 194.51 58,541 -0.93(-0.47%)
Aug 22, 2022 196.80 196.80 195.09 195.44 41,257 -1.98(-1.00%)
Aug 19, 2022 197.09 198.02 196.92 197.42 29,285 +0.03(+0.01%)
Aug 18, 2022 197.21 197.71 196.26 197.39 113,965 +0.26(+0.13%)
Aug 17, 2022 197.45 197.78 196.86 197.13 69,033 -0.91(-0.46%)
Aug 16, 2022 196.45 198.50 196.45 198.04 224,465 +1.50(+0.76%)
Aug 15, 2022 194.33 196.65 194.33 196.54 72,426 +1.94(+1.00%)
Aug 12, 2022 193.94 194.63 192.99 194.60 84,678 +1.68(+0.87%)
Aug 11, 2022 193.94 194.80 192.51 192.91 120,467 -0.19(-0.10%)
Aug 10, 2022 193.43 193.43 192.37 193.11 55,198 +1.43(+0.75%)
Aug 09, 2022 191.85 192.44 191.46 191.67 30,129 +0.14(+0.07%)
Aug 08, 2022 191.99 192.88 191.14 191.53 40,684 -0.05(-0.03%)
Aug 05, 2022 190.94 191.72 190.03 191.58 68,257 +0.12(+0.06%)
Aug 04, 2022 192.16 192.80 191.00 191.46 94,874 -0.89(-0.46%)
Aug 03, 2022 190.75 192.67 190.34 192.35 61,319 +1.74(+0.91%)
Aug 02, 2022 191.85 192.24 190.37 190.61 105,473 -1.54(-0.80%)
Aug 01, 2022 189.49 192.84 189.49 192.15 137,321 +2.16(+1.14%)
Jul 29, 2022 190.38 190.38 189.26 189.99 84,577 -1.83(-0.96%)
Jul 28, 2022 189.67 192.07 188.97 191.83 54,512 +2.29(+1.21%)
Jul 27, 2022 188.70 189.97 186.82 189.53 57,514 +0.58(+0.31%)
Jul 26, 2022 187.48 189.21 187.10 188.95 44,867 +1.09(+0.58%)
Jul 25, 2022 186.80 188.21 186.80 187.86 63,302 +1.38(+0.74%)
Jul 22, 2022 185.43 186.85 185.43 186.49 68,604 +1.62(+0.88%)
Jul 21, 2022 184.40 185.52 183.78 184.86 70,017 +0.20(+0.11%)
Jul 20, 2022 186.34 186.34 183.87 184.66 58,815 -1.90(-1.02%)
Jul 19, 2022 185.71 186.83 185.64 186.56 136,153 +2.20(+1.19%)
Jul 18, 2022 186.61 186.61 183.96 184.36 44,864 -1.71(-0.92%)
Jul 15, 2022 186.75 186.91 185.37 186.07 54,568 +0.48(+0.26%)
Jul 14, 2022 183.83 185.77 183.54 185.60 91,215 -0.84(-0.45%)
Jul 13, 2022 185.95 187.89 185.34 186.44 93,493 -0.26(-0.14%)
Jul 12, 2022 186.99 188.97 186.18 186.69 84,638 -0.22(-0.12%)
Jul 11, 2022 187.06 187.92 186.46 186.91 59,180 -0.21(-0.11%)
Jul 08, 2022 187.53 188.57 186.74 187.12 60,309 -0.32(-0.17%)
Jul 07, 2022 187.51 187.75 186.55 187.44 108,194 +0.38(+0.20%)
Jul 06, 2022 187.58 188.41 186.53 187.06 143,400 +0.26(+0.14%)
Jul 05, 2022 187.79 187.79 184.16 186.80 483,430 -2.14(-1.13%)
Jul 01, 2022 186.63 189.13 185.81 188.94 195,231 +2.68(+1.44%)
Jun 30, 2022 186.00 187.12 185.06 186.26 333,544 -0.52(-0.28%)
Jun 29, 2022 186.10 187.47 185.84 186.78 33,934 +1.16(+0.63%)
Jun 28, 2022 188.22 189.37 185.28 185.62 65,605 -2.15(-1.15%)
Jun 27, 2022 188.22 188.43 187.31 187.77 45,907 -0.06(-0.03%)
Jun 24, 2022 185.24 187.94 184.84 187.82 51,318 +3.78(+2.06%)
Jun 23, 2022 182.17 184.23 182.17 184.04 246,798 +2.58(+1.42%)
Jun 22, 2022 180.52 182.52 179.99 181.46 52,510 -0.02(-0.01%)
Jun 21, 2022 179.19 181.87 178.13 181.48 80,919 +4.47(+2.53%)
Jun 17, 2022 178.19 178.93 176.12 177.01 130,615 -0.63(-0.36%)
Jun 16, 2022 176.91 178.82 175.60 177.64 148,037 -1.50(-0.84%)
Jun 15, 2022 180.36 181.61 177.65 179.14 104,821 +0.08(+0.04%)
Jun 14, 2022 181.89 181.93 177.83 179.06 168,645 -2.30(-1.27%)
Jun 13, 2022 182.59 183.80 180.76 181.36 199,849 -4.15(-2.24%)
Jun 10, 2022 184.08 186.84 183.17 185.51 75,489 -0.70(-0.37%)
Jun 09, 2022 189.28 190.51 186.13 186.21 46,864 -3.23(-1.70%)
Jun 08, 2022 190.92 190.97 189.31 189.43 52,390 -2.42(-1.26%)
Jun 07, 2022 189.11 192.07 189.05 191.85 142,240 +1.23(+0.64%)
Jun 06, 2022 191.67 192.29 190.18 190.62 78,854 +0.39(+0.21%)
Jun 03, 2022 191.05 192.07 189.98 190.23 141,048 -2.05(-1.06%)
Jun 02, 2022 191.04 192.28 187.36 192.28 307,482 +1.53(+0.80%)
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.