Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 190.13 191.04 190.13 190.90 30,971 +0.49(+0.26%)
Dec 28, 2023 189.83 190.57 189.83 190.41 79,464 +0.22(+0.12%)
Dec 27, 2023 189.70 190.19 189.38 190.19 51,932 +0.50(+0.26%)
Dec 26, 2023 188.65 190.16 188.47 189.69 27,395 +0.94(+0.50%)
Dec 22, 2023 188.01 189.30 188.01 188.75 118,014 +1.01(+0.54%)
Dec 21, 2023 187.01 187.79 186.28 187.74 62,667 +1.46(+0.79%)
Dec 20, 2023 188.66 188.91 186.28 186.28 64,992 -3.23(-1.71%)
Dec 19, 2023 188.97 189.68 188.87 189.51 68,356 +0.57(+0.30%)
Dec 18, 2023 188.24 189.84 187.88 188.94 125,896 +1.57(+0.84%)
Dec 15, 2023 188.07 188.07 186.89 187.37 41,083 -1.25(-0.66%)
Dec 14, 2023 191.72 191.72 188.56 188.62 89,593 -3.05(-1.59%)
Dec 13, 2023 188.85 191.69 188.10 191.67 36,826 +2.98(+1.58%)
Dec 12, 2023 188.44 188.71 187.84 188.69 25,982 +0.45(+0.24%)
Dec 11, 2023 187.44 188.24 187.37 188.24 44,261 +1.42(+0.76%)
Dec 08, 2023 187.47 187.56 186.33 186.82 66,141 -0.77(-0.41%)
Dec 07, 2023 186.94 188.22 186.54 187.59 42,681 +0.74(+0.40%)
Dec 06, 2023 186.69 186.97 186.15 186.85 31,023 -0.21(-0.11%)
Dec 05, 2023 188.66 188.81 186.92 187.06 42,339 -1.65(-0.87%)
Dec 04, 2023 188.14 189.91 188.14 188.71 43,407 -0.09(-0.05%)
Dec 01, 2023 187.73 188.82 187.64 188.80 90,929 +0.75(+0.40%)
Nov 30, 2023 186.01 188.09 185.15 188.05 42,682 +2.20(+1.19%)
Nov 29, 2023 187.66 187.66 185.64 185.84 31,690 -1.72(-0.92%)
Nov 28, 2023 186.86 188.18 186.86 187.56 69,211 +0.54(+0.29%)
Nov 27, 2023 187.54 187.75 186.80 187.03 40,359 -0.74(-0.40%)
Nov 24, 2023 187.02 188.02 187.02 187.77 14,618 +0.49(+0.26%)
Nov 22, 2023 186.03 187.36 186.03 187.28 29,466 +1.59(+0.86%)
Nov 21, 2023 185.04 185.74 184.53 185.69 41,056 +0.53(+0.29%)
Nov 20, 2023 184.62 185.56 184.38 185.15 53,465 -0.08(-0.04%)
Nov 17, 2023 185.78 186.21 184.67 185.23 42,923 -0.26(-0.14%)
Nov 16, 2023 185.44 186.24 185.00 185.49 104,033 +0.04(+0.02%)
Nov 15, 2023 185.66 185.85 184.70 185.45 59,064 +0.07(+0.04%)
Nov 14, 2023 185.15 186.08 185.00 185.38 38,496 +0.95(+0.52%)
Nov 13, 2023 183.44 184.78 183.44 184.42 100,890 +0.79(+0.43%)
Nov 10, 2023 183.26 183.74 182.29 183.63 35,677 +0.65(+0.36%)
Nov 09, 2023 184.06 184.33 182.63 182.98 40,608 -0.94(-0.51%)
Nov 08, 2023 185.04 185.40 183.68 183.92 45,812 -0.55(-0.30%)
Nov 07, 2023 184.40 185.21 184.31 184.47 41,457 -0.10(-0.05%)
Nov 06, 2023 184.28 185.22 184.28 184.57 61,534 +0.21(+0.11%)
Nov 03, 2023 185.04 185.94 184.36 184.36 90,503 +0.49(+0.27%)
Nov 02, 2023 181.66 184.03 181.46 183.87 48,839 +2.51(+1.38%)
Nov 01, 2023 181.05 182.01 180.53 181.36 140,863 +0.12(+0.07%)
Oct 31, 2023 180.87 181.31 180.18 181.24 55,808 +0.97(+0.54%)
Oct 30, 2023 178.46 180.71 178.46 180.27 40,121 +2.46(+1.38%)
Oct 27, 2023 179.84 180.38 177.31 177.81 70,145 -2.41(-1.34%)
Oct 26, 2023 181.56 182.18 180.22 180.22 59,649 -1.31(-0.72%)
Oct 25, 2023 180.68 182.11 180.22 181.53 56,836 +0.76(+0.42%)
Oct 24, 2023 179.70 181.03 179.58 180.77 47,390 +1.63(+0.91%)
Oct 23, 2023 179.22 180.38 178.99 179.14 33,990 -0.87(-0.48%)
Oct 20, 2023 180.38 181.70 179.98 180.01 50,631 -0.28(-0.15%)
Oct 19, 2023 181.21 181.89 180.00 180.29 119,463 -0.93(-0.51%)
Oct 18, 2023 181.13 182.75 180.98 181.21 52,748 +0.80(+0.45%)
Oct 17, 2023 178.88 180.66 178.88 180.41 53,398 +0.94(+0.52%)
Oct 16, 2023 178.92 180.13 178.27 179.48 63,250 +1.50(+0.84%)
Oct 13, 2023 176.62 178.29 176.62 177.97 54,152 +1.51(+0.86%)
Oct 12, 2023 179.39 179.39 176.02 176.47 51,457 -2.69(-1.50%)
Oct 11, 2023 181.32 181.32 178.43 179.15 97,808 -1.56(-0.86%)
Oct 10, 2023 180.21 181.52 180.21 180.71 57,796 +1.80(+1.01%)
Oct 09, 2023 177.79 178.91 176.95 178.91 86,729 +0.58(+0.33%)
Oct 06, 2023 177.62 178.84 174.90 178.33 56,188 -0.26(-0.14%)
Oct 05, 2023 182.24 182.24 178.49 178.59 147,225 -3.92(-2.15%)
Oct 04, 2023 181.62 182.57 180.66 182.51 30,286 +1.03(+0.57%)
Oct 03, 2023 181.97 182.83 181.26 181.48 124,835 -1.33(-0.73%)
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.