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 (%)
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%)
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.