Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.04 -0.77 (-1.14%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 67.68 67.91 67.51 67.81 46,985 -0.04(-0.06%)
May 21, 2024 67.85 67.93 67.58 67.85 39,944 +0.13(+0.19%)
May 20, 2024 68.04 68.04 67.67 67.72 35,256 -0.33(-0.48%)
May 17, 2024 68.21 68.21 67.96 68.05 73,054 -0.20(-0.29%)
May 16, 2024 67.85 68.40 67.84 68.25 80,340 +0.52(+0.77%)
May 15, 2024 67.75 67.86 67.69 67.73 51,315 -0.06(-0.09%)
May 14, 2024 68.03 68.14 67.49 67.79 56,887 -0.18(-0.26%)
May 13, 2024 68.09 68.35 67.85 67.97 40,602 +0.03(+0.04%)
May 10, 2024 67.58 68.03 67.48 67.94 50,551 +0.44(+0.65%)
May 09, 2024 67.17 67.53 67.11 67.50 78,120 +0.44(+0.66%)
May 08, 2024 67.19 67.36 66.98 67.06 148,848 -0.13(-0.19%)
May 07, 2024 66.75 67.22 66.75 67.19 50,730 +0.60(+0.90%)
May 06, 2024 66.79 66.81 66.25 66.59 47,665 +0.00(+0.00%)
May 03, 2024 66.50 66.71 66.09 66.59 156,667 +0.13(+0.20%)
May 02, 2024 66.34 66.72 66.16 66.46 135,111 +0.34(+0.51%)
May 01, 2024 66.29 66.56 65.70 66.12 152,226 -0.76(-1.14%)
Apr 30, 2024 66.98 66.99 66.76 66.88 72,886 -0.16(-0.24%)
Apr 29, 2024 66.72 67.04 66.69 67.04 85,844 +0.28(+0.42%)
Apr 26, 2024 66.79 67.16 66.74 66.76 47,735 -0.20(-0.30%)
Apr 25, 2024 67.20 67.76 66.80 66.96 101,200 -0.24(-0.36%)
Apr 24, 2024 66.05 67.22 65.76 67.20 79,438 +0.66(+0.99%)
Apr 23, 2024 66.51 66.63 66.39 66.54 58,063 +0.12(+0.18%)
Apr 22, 2024 65.90 66.58 65.67 66.42 51,220 +0.61(+0.93%)
Apr 19, 2024 64.82 65.81 64.82 65.81 86,691 +0.84(+1.29%)
Apr 18, 2024 64.62 65.05 64.62 64.97 106,018 +0.45(+0.70%)
Apr 17, 2024 64.44 64.58 64.16 64.52 79,197 +0.28(+0.44%)
Apr 16, 2024 64.27 64.48 64.12 64.24 81,943 +0.20(+0.31%)
Apr 15, 2024 64.53 64.66 63.95 64.04 66,708 -0.12(-0.19%)
Apr 12, 2024 64.57 64.75 64.08 64.16 786,675 -0.67(-1.03%)
Apr 11, 2024 65.47 65.47 64.78 64.83 54,720 -0.46(-0.70%)
Apr 10, 2024 65.30 65.45 65.00 65.29 58,926 -0.51(-0.78%)
Apr 09, 2024 65.77 65.81 65.44 65.80 44,088 +0.20(+0.30%)
Apr 08, 2024 65.54 65.78 65.53 65.60 40,455 -0.01(-0.02%)
Apr 05, 2024 65.54 65.79 65.35 65.61 53,568 +0.05(+0.08%)
Apr 04, 2024 66.15 66.26 65.50 65.56 166,477 -0.40(-0.61%)
Apr 03, 2024 66.57 66.58 65.87 65.96 52,538 -0.75(-1.12%)
Apr 02, 2024 66.86 67.06 66.58 66.71 87,277 -0.43(-0.64%)
Apr 01, 2024 67.61 67.61 67.10 67.14 60,737 -0.49(-0.72%)
Mar 28, 2024 67.68 67.85 67.59 67.63 54,491 +0.09(+0.13%)
Mar 27, 2024 67.22 67.50 67.22 67.54 52,896 +0.65(+0.97%)
Mar 26, 2024 66.88 67.02 66.79 66.89 47,658 +0.09(+0.13%)
Mar 25, 2024 66.99 67.14 66.72 66.80 73,018 -0.14(-0.21%)
Mar 22, 2024 67.06 67.21 66.87 66.94 69,496 -0.12(-0.18%)
Mar 21, 2024 67.09 67.26 66.78 67.06 72,250 +0.02(+0.02%)
Mar 20, 2024 66.98 67.15 66.78 67.04 64,176 +0.08(+0.12%)
Mar 19, 2024 66.70 67.00 66.70 66.96 69,224 +0.36(+0.54%)
Mar 18, 2024 66.28 66.90 66.28 66.61 51,349 +0.43(+0.65%)
Mar 15, 2024 65.87 66.25 65.72 66.18 66,126 +0.07(+0.11%)
Mar 14, 2024 66.41 66.42 65.88 66.11 767,711 -0.24(-0.36%)
Mar 13, 2024 66.25 66.52 66.25 66.35 49,978 +0.27(+0.41%)
Mar 12, 2024 66.03 66.22 65.89 66.08 78,969 +0.13(+0.20%)
Mar 11, 2024 65.53 66.04 65.53 65.95 84,098 +0.52(+0.79%)
Mar 08, 2024 65.08 65.60 64.92 65.43 160,546 +0.21(+0.32%)
Mar 07, 2024 65.04 65.25 64.99 65.22 48,938 -129.41(-66.49%)
Mar 06, 2024 193.92 195.22 193.92 194.63 40,346 +1.09(+0.57%)
Mar 05, 2024 194.16 195.03 193.30 193.53 39,551 -0.71(-0.37%)
Mar 04, 2024 193.57 194.46 193.25 194.25 37,312 +0.23(+0.12%)
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.