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 (%)
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%)
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.