Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 62.99 63.30 62.99 63.25 93,479 +0.16(+0.26%)
Dec 28, 2023 62.89 63.14 62.89 63.09 239,842 +0.07(+0.12%)
Dec 27, 2023 62.85 63.01 62.75 63.01 156,744 +0.16(+0.26%)
Dec 26, 2023 62.50 63.00 62.44 62.85 82,685 +0.31(+0.50%)
Dec 22, 2023 62.29 62.72 62.29 62.54 356,194 +0.33(+0.54%)
Dec 21, 2023 61.96 62.22 61.72 62.20 189,144 +0.48(+0.79%)
Dec 20, 2023 62.51 62.59 61.72 61.72 196,161 -1.42(-2.26%)
Dec 19, 2023 62.96 63.20 62.93 63.14 205,164 +0.19(+0.30%)
Dec 18, 2023 62.72 63.25 62.60 62.95 377,863 +0.52(+0.84%)
Dec 15, 2023 62.66 62.66 62.27 62.43 123,306 -0.42(-0.66%)
Dec 14, 2023 63.88 63.88 62.82 62.84 268,904 -1.02(-1.59%)
Dec 13, 2023 62.92 63.87 62.67 63.86 110,530 +0.99(+1.58%)
Dec 12, 2023 62.79 62.87 62.58 62.87 77,983 +0.15(+0.24%)
Dec 11, 2023 62.45 62.72 62.43 62.72 132,844 +0.47(+0.76%)
Dec 08, 2023 62.46 62.49 62.08 62.24 198,514 -0.26(-0.41%)
Dec 07, 2023 62.29 62.71 62.15 62.50 128,102 +0.25(+0.40%)
Dec 06, 2023 62.20 62.30 62.02 62.26 93,114 -0.07(-0.11%)
Dec 05, 2023 62.86 62.91 62.28 62.32 127,078 -0.55(-0.87%)
Dec 04, 2023 62.68 63.28 62.68 62.87 130,281 -0.03(-0.05%)
Dec 01, 2023 62.55 62.91 62.52 62.90 272,913 +0.25(+0.40%)
Nov 30, 2023 61.98 62.67 61.69 62.65 128,105 +0.73(+1.19%)
Nov 29, 2023 62.53 62.53 61.85 61.92 95,114 -0.57(-0.92%)
Nov 28, 2023 62.26 62.70 62.26 62.49 207,730 +0.18(+0.29%)
Nov 27, 2023 62.49 62.55 62.24 62.31 121,132 -0.25(-0.40%)
Nov 24, 2023 62.31 62.64 62.31 62.56 43,876 +0.16(+0.26%)
Nov 22, 2023 61.98 62.42 61.98 62.40 88,439 +0.53(+0.86%)
Nov 21, 2023 61.65 61.89 61.48 61.87 123,227 +0.18(+0.29%)
Nov 20, 2023 61.51 61.82 61.43 61.69 160,470 -0.03(-0.04%)
Nov 17, 2023 61.90 62.04 61.53 61.72 128,828 -0.09(-0.14%)
Nov 16, 2023 61.79 62.05 61.64 61.80 312,242 +0.01(+0.02%)
Nov 15, 2023 61.86 61.92 61.54 61.79 177,273 +0.02(+0.04%)
Nov 14, 2023 61.69 62.00 61.64 61.76 115,543 +0.32(+0.52%)
Nov 13, 2023 61.12 61.56 61.12 61.45 302,810 +0.26(+0.43%)
Nov 10, 2023 61.06 61.22 60.74 61.18 107,080 +0.22(+0.36%)
Nov 09, 2023 61.32 61.42 60.85 60.97 121,880 -0.31(-0.51%)
Nov 08, 2023 61.65 61.77 61.20 61.28 137,500 -0.18(-0.30%)
Nov 07, 2023 61.44 61.71 61.41 61.46 124,430 -0.03(-0.05%)
Nov 06, 2023 61.40 61.71 61.40 61.50 184,687 +0.07(+0.11%)
Nov 03, 2023 61.65 61.95 61.43 61.43 271,633 +0.16(+0.27%)
Nov 02, 2023 60.53 61.32 60.46 61.26 146,586 +0.84(+1.38%)
Nov 01, 2023 60.32 60.64 60.15 60.43 422,785 +0.04(+0.07%)
Oct 31, 2023 60.26 60.41 60.03 60.38 167,501 +0.32(+0.54%)
Oct 30, 2023 59.46 60.21 59.46 60.06 120,418 +0.82(+1.38%)
Oct 27, 2023 59.92 60.10 59.08 59.24 210,532 -0.80(-1.34%)
Oct 26, 2023 60.49 60.70 60.04 60.04 179,030 -0.44(-0.72%)
Oct 25, 2023 60.20 60.68 60.05 60.48 170,586 +0.25(+0.42%)
Oct 24, 2023 59.87 60.31 59.83 60.23 142,236 +0.54(+0.91%)
Oct 23, 2023 59.71 60.10 59.64 59.69 102,016 -0.29(-0.48%)
Oct 20, 2023 60.10 60.54 59.97 59.98 151,963 -0.09(-0.15%)
Oct 19, 2023 60.38 60.60 59.97 60.07 358,556 -0.31(-0.51%)
Oct 18, 2023 60.35 60.89 60.30 60.38 158,318 +0.27(+0.45%)
Oct 17, 2023 59.60 60.19 59.60 60.11 160,270 +0.31(+0.52%)
Oct 16, 2023 59.61 60.02 59.40 59.80 189,839 +0.50(+0.84%)
Oct 13, 2023 58.85 59.40 58.85 59.30 162,531 +0.50(+0.86%)
Oct 12, 2023 59.77 59.77 58.65 58.79 154,443 -0.89(-1.50%)
Oct 11, 2023 60.41 60.41 59.45 59.69 293,561 -0.52(-0.86%)
Oct 10, 2023 60.04 60.48 60.04 60.21 173,468 +0.60(+1.01%)
Oct 09, 2023 59.24 59.61 58.96 59.61 260,308 +0.19(+0.33%)
Oct 06, 2023 59.18 59.59 58.27 59.42 168,644 -0.09(-0.14%)
Oct 05, 2023 60.72 60.72 59.47 59.50 441,879 -1.31(-2.15%)
Oct 04, 2023 60.51 60.83 60.19 60.81 90,901 +0.34(+0.57%)
Oct 03, 2023 60.63 60.92 60.39 60.47 374,678 -0.44(-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.