Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

194.93 -1.63 (-0.83%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 197.12 197.65 196.34 196.56 48,283 -0.44(-0.22%)
May 25, 2023 197.53 197.53 196.37 197.00 42,393 -1.39(-0.70%)
May 24, 2023 199.51 199.83 198.31 198.39 43,763 -1.22(-0.61%)
May 23, 2023 200.18 200.34 199.30 199.61 55,072 -1.06(-0.53%)
May 22, 2023 203.26 203.26 200.47 200.67 44,883 -2.94(-1.44%)
May 19, 2023 203.44 204.02 202.82 203.61 52,066 +0.47(+0.23%)
May 18, 2023 203.67 203.67 201.98 203.14 54,010 -1.18(-0.58%)
May 17, 2023 204.93 204.93 202.91 204.32 61,406 -0.20(-0.10%)
May 16, 2023 205.67 205.69 204.50 204.52 21,257 -1.41(-0.68%)
May 15, 2023 206.73 206.73 205.44 205.93 50,005 -0.41(-0.20%)
May 12, 2023 205.70 206.41 205.37 206.34 32,973 +0.71(+0.35%)
May 11, 2023 204.91 205.70 204.13 205.63 50,813 +0.41(+0.20%)
May 10, 2023 205.45 206.16 203.98 205.22 69,655 -0.06(-0.03%)
May 09, 2023 205.88 206.00 205.11 205.28 30,288 -0.50(-0.24%)
May 08, 2023 206.56 206.56 205.37 205.78 92,224 -0.89(-0.43%)
May 05, 2023 205.27 206.92 205.17 206.67 53,260 +1.83(+0.89%)
May 04, 2023 205.60 206.06 204.28 204.84 52,201 -0.87(-0.42%)
May 03, 2023 206.81 207.44 205.71 205.71 89,731 -1.20(-0.58%)
May 02, 2023 206.98 206.98 204.62 206.91 52,766 -0.70(-0.33%)
May 01, 2023 206.90 208.29 206.90 207.61 130,952 +0.50(+0.24%)
Apr 28, 2023 206.10 207.16 206.10 207.11 28,556 +1.20(+0.58%)
Apr 27, 2023 203.46 205.91 203.46 205.91 63,951 +2.23(+1.09%)
Apr 26, 2023 204.17 204.70 203.53 203.68 58,073 -1.30(-0.63%)
Apr 25, 2023 204.18 206.03 204.18 204.98 31,509 +0.57(+0.28%)
Apr 24, 2023 203.96 204.76 203.81 204.41 47,317 +0.59(+0.29%)
Apr 21, 2023 203.71 204.53 203.29 203.82 31,688 +1.41(+0.70%)
Apr 20, 2023 201.57 202.51 201.50 202.41 45,282 -0.06(-0.03%)
Apr 19, 2023 202.90 202.90 202.21 202.47 38,295 -0.44(-0.22%)
Apr 18, 2023 202.52 203.06 201.58 202.91 34,986 +0.45(+0.22%)
Apr 17, 2023 201.29 202.46 201.29 202.46 21,583 +1.24(+0.62%)
Apr 14, 2023 202.04 202.29 200.54 201.22 27,672 -1.04(-0.51%)
Apr 13, 2023 201.35 202.29 200.33 202.26 38,444 +1.02(+0.51%)
Apr 12, 2023 201.91 202.41 201.01 201.24 32,747 -0.52(-0.26%)
Apr 11, 2023 201.43 202.25 201.43 201.76 45,072 +0.43(+0.21%)
Apr 10, 2023 201.19 201.33 199.97 201.33 33,353 -0.57(-0.28%)
Apr 06, 2023 201.95 202.69 201.36 201.90 87,370 +0.29(+0.14%)
Apr 05, 2023 200.56 201.97 200.56 201.61 65,764 +1.51(+0.75%)
Apr 04, 2023 200.71 201.24 199.60 200.10 92,068 -0.41(-0.20%)
Apr 03, 2023 199.38 201.04 198.85 200.51 73,729 +1.28(+0.64%)
Mar 31, 2023 198.58 199.23 198.41 199.23 28,523 +1.21(+0.61%)
Mar 30, 2023 198.03 198.36 197.32 198.02 45,259 +0.60(+0.30%)
Mar 29, 2023 197.30 197.66 196.93 197.42 31,098 +1.31(+0.67%)
Mar 28, 2023 195.37 197.00 195.37 196.11 73,196 +0.73(+0.37%)
Mar 27, 2023 194.97 196.11 194.97 195.38 40,377 +1.19(+0.61%)
Mar 24, 2023 190.85 194.23 190.85 194.19 44,182 +3.33(+1.74%)
Mar 23, 2023 192.15 192.85 190.23 190.86 69,301 -1.17(-0.61%)
Mar 22, 2023 193.90 194.95 191.98 192.03 61,038 -1.78(-0.92%)
Mar 21, 2023 194.15 194.52 192.53 193.82 54,500 -0.01(-0.00%)
Mar 20, 2023 191.73 193.99 191.73 193.82 90,340 +2.83(+1.48%)
Mar 17, 2023 192.34 192.34 190.31 191.00 49,754 -1.71(-0.89%)
Mar 16, 2023 192.06 192.71 191.28 192.71 91,122 +0.20(+0.10%)
Mar 15, 2023 189.80 192.53 189.80 192.51 83,725 +0.99(+0.51%)
Mar 14, 2023 190.96 191.74 189.82 191.52 98,092 +1.27(+0.67%)
Mar 13, 2023 189.16 193.19 189.16 190.25 160,537 +0.68(+0.36%)
Mar 10, 2023 190.47 191.29 188.99 189.57 66,357 -0.66(-0.35%)
Mar 09, 2023 192.92 192.92 189.70 190.23 60,913 -2.00(-1.04%)
Mar 08, 2023 191.81 192.47 191.29 192.23 38,655 +0.02(+0.01%)
Mar 07, 2023 194.47 194.47 191.68 192.21 31,087 -2.32(-1.19%)
Mar 06, 2023 193.63 194.73 193.41 194.53 80,033 +0.58(+0.30%)
Mar 03, 2023 193.99 194.29 192.51 193.95 29,239 +0.51(+0.26%)
Mar 02, 2023 190.95 193.81 190.95 193.44 39,184 +2.26(+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.