Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.70 +0.16 (+0.24%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 168.80 170.24 168.80 170.14 8,874 +0.97(+0.57%)
Apr 29, 2021 169.38 169.80 168.25 169.17 124,844 +0.13(+0.08%)
Apr 28, 2021 169.46 169.84 168.97 169.04 18,308 -0.67(-0.40%)
Apr 27, 2021 169.79 170.14 169.62 169.71 11,293 -1.05(-0.61%)
Apr 26, 2021 171.64 171.76 170.58 170.76 9,675 -0.39(-0.23%)
Apr 23, 2021 170.60 171.48 170.00 171.15 8,767 +0.94(+0.55%)
Apr 22, 2021 171.76 172.13 169.92 170.21 17,099 -1.62(-0.94%)
Apr 21, 2021 169.19 171.83 169.19 171.83 36,675 +2.23(+1.32%)
Apr 20, 2021 169.48 169.97 169.06 169.59 12,457 -0.41(-0.24%)
Apr 19, 2021 171.52 171.52 169.65 170.00 22,037 -2.21(-1.28%)
Apr 16, 2021 171.46 172.28 171.28 172.21 25,340 +1.03(+0.60%)
Apr 15, 2021 170.97 171.24 170.25 171.18 18,247 +1.32(+0.78%)
Apr 14, 2021 171.31 171.98 169.72 169.86 27,894 -1.41(-0.82%)
Apr 13, 2021 169.74 171.43 169.74 171.28 16,661 +1.55(+0.92%)
Apr 12, 2021 168.26 169.72 168.26 169.72 22,139 +1.65(+0.98%)
Apr 09, 2021 167.96 168.07 167.22 168.07 13,472 -0.06(-0.03%)
Apr 08, 2021 168.07 168.19 167.58 168.12 14,902 +0.50(+0.30%)
Apr 07, 2021 169.04 169.04 167.53 167.63 20,681 -1.36(-0.80%)
Apr 06, 2021 167.68 169.51 167.68 168.98 27,564 +0.78(+0.46%)
Apr 05, 2021 167.43 168.89 167.38 168.21 103,863 +2.95(+1.79%)
Apr 01, 2021 166.02 166.32 165.04 165.25 701,619 -0.28(-0.17%)
Mar 31, 2021 165.52 165.96 165.07 165.53 13,761 +0.82(+0.50%)
Mar 30, 2021 163.75 164.84 162.75 164.71 16,489 +0.36(+0.22%)
Mar 29, 2021 163.68 164.51 162.97 164.34 33,892 +0.14(+0.09%)
Mar 26, 2021 162.86 164.25 161.87 164.20 23,308 +1.98(+1.22%)
Mar 25, 2021 159.44 162.45 159.15 162.22 70,549 +1.43(+0.89%)
Mar 24, 2021 163.18 163.30 160.77 160.79 17,434 -2.12(-1.30%)
Mar 23, 2021 164.16 164.47 162.53 162.91 15,772 -1.31(-0.79%)
Mar 22, 2021 163.43 165.01 163.43 164.21 24,163 +1.66(+1.02%)
Mar 19, 2021 162.53 162.82 161.18 162.55 20,376 +0.25(+0.16%)
Mar 18, 2021 164.57 164.57 162.19 162.30 31,581 -3.12(-1.89%)
Mar 17, 2021 162.68 165.55 162.68 165.43 35,266 +1.59(+0.97%)
Mar 16, 2021 165.76 165.84 163.82 163.83 13,584 -1.78(-1.07%)
Mar 15, 2021 164.23 165.61 163.78 165.61 20,727 +1.83(+1.12%)
Mar 12, 2021 162.63 163.90 162.37 163.78 16,086 +0.25(+0.15%)
Mar 11, 2021 163.57 164.03 162.71 163.53 43,148 +1.57(+0.97%)
Mar 10, 2021 162.51 162.97 161.31 161.97 22,428 +1.30(+0.81%)
Mar 09, 2021 158.82 161.63 158.79 160.67 25,425 +4.55(+2.92%)
Mar 08, 2021 156.92 158.37 155.97 156.12 32,970 -0.49(-0.31%)
Mar 05, 2021 155.77 156.82 152.03 156.60 23,272 +2.38(+1.54%)
Mar 04, 2021 156.95 158.02 152.65 154.23 36,952 -2.69(-1.71%)
Mar 03, 2021 159.38 159.73 156.88 156.91 27,941 -2.64(-1.65%)
Mar 02, 2021 160.62 160.85 159.55 159.55 61,051 -1.07(-0.67%)
Mar 01, 2021 158.51 161.16 158.51 160.62 331,148 +3.87(+2.47%)
Feb 26, 2021 159.67 159.67 156.34 156.75 67,993 -1.77(-1.12%)
Feb 25, 2021 161.84 162.87 157.60 158.53 30,086 -4.32(-2.65%)
Feb 24, 2021 160.59 163.15 160.37 162.84 84,396 +2.26(+1.40%)
Feb 23, 2021 158.77 161.53 157.12 160.59 36,946 -0.54(-0.34%)
Feb 22, 2021 163.25 163.46 161.13 161.13 29,930 -3.45(-2.10%)
Feb 19, 2021 166.27 166.27 164.33 164.58 19,947 -1.27(-0.76%)
Feb 18, 2021 164.89 166.29 164.65 165.84 28,837 -0.06(-0.04%)
Feb 17, 2021 164.74 166.05 164.05 165.91 28,091 +0.03(+0.02%)
Feb 16, 2021 167.86 167.93 165.69 165.88 36,320 -1.45(-0.87%)
Feb 12, 2021 166.68 167.34 165.71 167.34 12,976 +0.32(+0.19%)
Feb 11, 2021 167.78 168.16 166.26 167.01 12,061 +0.07(+0.04%)
Feb 10, 2021 169.26 169.79 166.33 166.94 46,683 -1.83(-1.08%)
Feb 09, 2021 169.69 169.73 168.55 168.77 41,909 -0.81(-0.48%)
Feb 08, 2021 169.81 169.83 168.68 169.58 37,042 +1.29(+0.77%)
Feb 05, 2021 167.82 168.87 167.32 168.29 87,940 +1.97(+1.18%)
Feb 04, 2021 165.95 166.34 165.25 166.32 26,718 +0.78(+0.47%)
Feb 03, 2021 166.51 166.51 164.55 165.55 117,592 -0.63(-0.38%)
Feb 02, 2021 164.74 166.94 164.74 166.18 23,117 +2.61(+1.59%)
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.