US Consumer Goods Ishares ETF (NY: IYK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	67.32	67.34	66.78	67.00	115,058	-0.33(-0.49%)
Jul 28, 2023	67.24	67.52	67.17	67.33	147,267	+0.61(+0.91%)
Jul 27, 2023	67.36	67.47	66.71	66.72	128,333	-0.56(-0.83%)
Jul 26, 2023	67.04	67.49	66.99	67.28	101,128	+0.08(+0.12%)
Jul 25, 2023	67.12	67.24	66.89	67.20	141,587	-0.05(-0.08%)
Jul 24, 2023	67.18	67.34	67.14	67.25	135,181	+0.20(+0.30%)
Jul 21, 2023	66.91	67.27	66.89	67.05	108,555	+0.22(+0.33%)
Jul 20, 2023	66.34	66.94	66.26	66.83	664,933	+0.65(+0.98%)
Jul 19, 2023	65.69	66.27	65.69	66.18	110,213	+0.69(+1.05%)
Jul 18, 2023	65.50	66.03	65.34	65.49	100,692	-0.00(-0.01%)
Jul 17, 2023	65.51	65.77	65.49	65.49	121,037	-0.31(-0.47%)
Jul 14, 2023	65.66	65.90	65.46	65.81	299,356	+0.20(+0.30%)
Jul 13, 2023	65.39	65.71	65.24	65.61	158,533	+0.36(+0.55%)
Jul 12, 2023	65.37	65.45	65.06	65.25	141,560	+0.07(+0.11%)
Jul 11, 2023	65.17	65.25	64.79	65.18	229,858	+0.10(+0.15%)
Jul 10, 2023	65.34	65.67	65.00	65.08	436,416	-0.17(-0.26%)
Jul 07, 2023	65.82	65.82	65.21	65.25	85,431	-0.65(-0.99%)
Jul 06, 2023	65.70	65.94	65.55	65.90	404,176	-0.11(-0.17%)
Jul 05, 2023	65.86	66.03	65.71	66.02	349,926	-0.04(-0.06%)
Jul 03, 2023	65.54	66.06	65.42	66.06	117,894	+0.37(+0.56%)
Jun 30, 2023	65.25	65.80	65.25	65.69	194,505	+0.52(+0.81%)
Jun 29, 2023	64.84	65.24	64.63	65.17	115,994	+0.07(+0.11%)
Jun 28, 2023	65.36	65.36	64.72	65.09	145,917	-0.47(-0.71%)
Jun 27, 2023	65.27	65.63	65.18	65.56	185,998	+0.09(+0.14%)
Jun 26, 2023	65.38	65.49	64.89	65.47	234,078	+0.09(+0.14%)
Jun 23, 2023	65.95	65.95	65.36	65.38	311,235	-0.42(-0.64%)
Jun 22, 2023	65.55	65.90	65.55	65.80	295,828	+0.35(+0.53%)
Jun 21, 2023	65.19	65.69	65.02	65.45	351,508	+0.30(+0.46%)
Jun 20, 2023	65.64	65.76	65.15	65.15	138,026	-0.41(-0.63%)
Jun 16, 2023	65.51	65.87	65.51	65.57	336,645	+0.17(+0.26%)
Jun 15, 2023	64.81	65.50		65.40	367,101	-1.98(-2.94%)
May 08, 2023	67.64	67.64	67.25	67.38	281,650	-0.29(-0.43%)
May 05, 2023	67.21	67.75	67.18	67.67	162,655	+0.60(+0.89%)
May 04, 2023	67.32	67.47	66.89	67.07	159,421	-0.28(-0.42%)
May 03, 2023	67.72	67.92	67.36	67.36	274,037	-0.39(-0.58%)
May 02, 2023	67.77	67.77	67.00	67.75	161,146	-0.23(-0.33%)
May 01, 2023	67.75	68.20	67.75	67.98	399,925	+0.16(+0.24%)
Apr 28, 2023	67.49	67.83	67.49	67.82	87,209	+0.39(+0.58%)
Apr 27, 2023	66.62	67.42	66.62	67.42	195,305	+0.73(+1.09%)
Apr 26, 2023	66.85	67.03	66.64	66.69	177,354	-0.43(-0.63%)
Apr 25, 2023	66.86	67.46	66.86	67.12	96,227	+0.19(+0.28%)
Apr 24, 2023	66.78	67.05	66.74	66.93	144,505	+0.19(+0.29%)
Apr 21, 2023	66.70	66.97	66.57	66.74	96,774	+0.46(+0.70%)
Apr 20, 2023	66.00	66.31	65.98	66.28	138,290	-0.02(-0.03%)
Apr 19, 2023	66.44	66.44	66.21	66.30	116,952	-0.14(-0.22%)
Apr 18, 2023	66.31	66.49	66.01	66.44	106,846	+0.15(+0.22%)
Apr 17, 2023	65.91	66.29	65.91	66.29	65,914	+0.41(+0.62%)
Apr 14, 2023	66.16	66.24	65.67	65.89	84,509	-0.34(-0.51%)
Apr 13, 2023	65.93	66.24	65.60	66.23	117,407	+0.33(+0.51%)
Apr 12, 2023	66.11	66.28	65.82	65.89	100,008	-0.17(-0.26%)
Apr 11, 2023	65.96	66.22	65.96	66.06	137,649	+0.14(+0.21%)
Apr 10, 2023	65.88	65.92	65.48	65.92	101,859	-0.19(-0.28%)
Apr 06, 2023	66.13	66.37	65.93	66.11	266,826	+0.09(+0.14%)
Apr 05, 2023	65.67	66.13	65.67	66.02	200,842	+0.49(+0.75%)
Apr 04, 2023	65.72	65.89	65.36	65.52	281,174	-0.13(-0.20%)
Apr 03, 2023	65.29	65.83	65.11	65.66	225,167	+0.42(+0.64%)
Mar 31, 2023	65.02	65.24	64.97	65.24	87,108	+0.40(+0.61%)
Mar 30, 2023	64.84	64.95	64.61	64.84	138,220	+0.20(+0.30%)
Mar 29, 2023	64.60	64.72	64.48	64.64	94,972	+0.43(+0.67%)
Mar 28, 2023	63.97	64.51	63.97	64.22	223,539	+0.24(+0.37%)
Mar 27, 2023	63.84	64.21	63.84	63.98	123,310	+0.39(+0.61%)
Mar 24, 2023	62.49	63.60	62.49	63.59	134,931	+1.09(+1.74%)
Mar 23, 2023	62.92	63.15	62.29	62.50	211,644	-0.57(-0.91%)
Mar 22, 2023	63.68	64.03	63.05	63.07	185,851	-0.59(-0.92%)
Mar 21, 2023	63.77	63.89	63.23	63.66	165,942	-0.00(-0.00%)
Mar 20, 2023	62.97	63.71	62.97	63.66	275,069	+0.93(+1.48%)
Mar 17, 2023	63.17	63.17	62.50	62.73	151,494	-0.56(-0.89%)
Mar 16, 2023	63.08	63.29	62.82	63.29	277,449	+0.07(+0.10%)
Mar 15, 2023	62.34	63.23	62.34	63.23	254,928	+0.32(+0.51%)
Mar 14, 2023	62.72	62.97	62.34	62.90	298,672	+0.42(+0.67%)
Mar 13, 2023	62.13	63.45	62.13	62.48	488,805	+0.22(+0.36%)
Mar 10, 2023	62.56	62.83	62.07	62.26	202,046	-0.22(-0.35%)
Mar 09, 2023	63.36	63.36	62.30	62.48	185,468	-0.66(-1.04%)
Mar 08, 2023	63.00	63.21	62.83	63.13	117,699	+0.01(+0.01%)
Mar 07, 2023	63.87	63.87	62.95	63.13	94,656	-0.76(-1.19%)
Mar 06, 2023	63.59	63.95	63.52	63.89	243,685	+0.19(+0.30%)
Mar 03, 2023	63.71	63.81	63.23	63.70	89,028	+0.17(+0.26%)
Mar 02, 2023	62.71	63.65	62.71	63.53	119,308	+0.74(+1.18%)
Mar 01, 2023	63.17	63.17	62.32	62.79	293,604	-0.36(-0.57%)
Feb 28, 2023	63.54	63.54	63.13	63.15	106,646	-0.67(-1.06%)
Feb 27, 2023	64.24	64.33	63.72	63.82	166,511	-0.10(-0.15%)
Feb 24, 2023	63.98	64.01	63.61	63.92	78,926	-0.39(-0.61%)
Feb 23, 2023	64.53	64.65	63.97	64.31	137,124	-0.06(-0.09%)
Feb 22, 2023	64.36	64.76	64.22	64.37	268,634	+0.08(+0.12%)
Feb 21, 2023	64.34	64.62	64.14	64.29	180,113	-0.27(-0.42%)
Feb 17, 2023	63.80	64.62	63.79	64.56	174,442	+0.71(+1.12%)
Feb 16, 2023	63.64	64.16	63.42	63.85	167,306	-0.35(-0.54%)
Feb 15, 2023	64.04	64.19	63.76	64.19	416,540	+0.05(+0.07%)
Feb 14, 2023	64.72	64.74	64.07	64.15	93,959	-0.68(-1.05%)
Feb 13, 2023	64.33	64.83	64.33	64.83	104,508	+0.60(+0.93%)
Feb 10, 2023	63.77	64.25	63.58	64.23	158,063	+0.67(+1.06%)
Feb 09, 2023	64.21	64.32	63.55	63.56	163,428	-0.24(-0.38%)
Feb 08, 2023	63.80	63.98	63.76	63.80	616,455	-0.22(-0.34%)
Feb 07, 2023	63.97	64.10	63.43	64.01	354,574	-0.22(-0.34%)
Feb 06, 2023	63.99	64.37	63.99	64.23	183,762	+0.05(+0.07%)
Feb 03, 2023	64.51	64.59	63.77	64.19	274,754	-0.17(-0.26%)
Feb 02, 2023	64.71	64.71	64.05	64.35	492,879	-0.74(-1.14%)
Feb 01, 2023	64.73	65.35	64.40	65.09	811,949	+0.30(+0.46%)
Jan 31, 2023	64.28	64.79	64.08	64.79	200,443	+0.68(+1.07%)
Jan 30, 2023	63.93	64.61	63.93	64.11	202,920	+0.07(+0.11%)
Jan 27, 2023	64.22	64.27	63.82	64.04	201,669	-0.33(-0.52%)
Jan 26, 2023	64.50	64.50	64.11	64.38	510,191	-0.13(-0.20%)
Jan 25, 2023	63.87	64.51	63.70	64.50	592,298	+0.31(+0.48%)
Jan 24, 2023	63.90	64.29	63.58	64.19	161,663	+0.21(+0.33%)
Jan 23, 2023	64.18	64.37	63.88	63.98	229,028	-0.11(-0.17%)
Jan 20, 2023	63.98	64.11	63.37	64.09	229,974	+0.26(+0.41%)
Jan 19, 2023	64.03	64.38	63.82	63.83	284,355	-0.40(-0.62%)
Jan 18, 2023	66.07	66.07	64.16	64.22	342,991	-1.76(-2.67%)
Jan 17, 2023	66.03	66.53	65.92	65.98	215,491	+0.03(+0.04%)
Jan 13, 2023	65.43	65.97	65.43	65.96	238,810	+0.27(+0.41%)
Jan 12, 2023	66.36	66.36	65.55	65.68	271,946	-0.45(-0.68%)
Jan 11, 2023	66.48	66.61	65.64	66.13	191,946	-0.05(-0.07%)
Jan 10, 2023	66.39	66.45	66.03	66.18	210,053	-0.15(-0.23%)
Jan 09, 2023	67.02	67.35	66.33	66.33	261,850	-0.61(-0.91%)
Jan 06, 2023	66.00	67.12	66.00	66.94	373,577	+1.51(+2.30%)
Jan 05, 2023	65.91	65.91	65.26	65.43	231,787	-0.62(-0.94%)
Jan 04, 2023	66.08	66.47	65.68	66.05	713,268	+0.08(+0.12%)
Jan 03, 2023	66.19	66.19	65.30	65.97	540,272	-0.33(-0.49%)
Dec 30, 2022	66.60	66.60	65.81	66.30	216,507	-0.32(-0.49%)
Dec 29, 2022	66.69	66.82	66.54	66.62	190,047	+0.23(+0.34%)
Dec 28, 2022	67.35	67.47	66.37	66.39	165,643	-0.80(-1.20%)
Dec 27, 2022	67.04	67.32	66.86	67.20	303,697	+0.31(+0.46%)
Dec 23, 2022	66.60	66.90	66.41	66.89	207,989	+0.34(+0.52%)
Dec 22, 2022	66.47	66.55	65.80	66.55	142,829	-0.08(-0.12%)
Dec 21, 2022	66.40	66.82	66.35	66.63	410,705	+0.56(+0.84%)
Dec 20, 2022	66.07	66.30	65.78	66.07	299,351	-0.04(-0.05%)
Dec 19, 2022	66.17	66.69	65.76	66.11	576,449	-0.03(-0.04%)
Dec 16, 2022	65.99	66.30	65.54	66.14	206,282	-0.29(-0.44%)
Dec 15, 2022	67.00	67.00	65.98	66.43	178,556	-1.00(-1.48%)
Dec 14, 2022	67.57	67.99	67.01	67.43	246,340	-0.01(-0.01%)
Dec 13, 2022	68.35	68.38	67.15	67.43	208,872	-0.51(-0.75%)
Dec 12, 2022	67.42	67.96	67.26	67.94	121,452	+0.60(+0.89%)
Dec 09, 2022	67.78	67.86	67.31	67.34	91,931	-0.57(-0.85%)
Dec 08, 2022	67.67	67.92	67.53	67.92	228,845	+0.27(+0.40%)
Dec 07, 2022	67.19	67.70	67.19	67.65	211,122	+0.41(+0.61%)
Dec 06, 2022	67.60	67.89	66.91	67.24	801,576	-0.43(-0.64%)
Dec 05, 2022	67.98	67.98	67.54	67.67	291,621	-0.84(-1.22%)
Dec 02, 2022	67.67	68.53	67.67	68.51	313,027	+0.48(+0.71%)
Dec 01, 2022	68.11	68.38	67.78	68.03	220,365	+0.09(+0.13%)
Nov 30, 2022	66.75	67.95	66.30	67.94	164,435	+1.24(+1.86%)
Nov 29, 2022	66.86	66.86	66.36	66.70	123,669	-0.21(-0.31%)
Nov 28, 2022	66.97	67.27	66.80	66.91	123,807	-0.30(-0.45%)
Nov 25, 2022	67.15	67.21	67.03	67.21	41,054	+0.18(+0.27%)
Nov 23, 2022	66.98	67.20	66.83	67.03	161,467	+0.17(+0.25%)
Nov 22, 2022	66.75	66.89	66.61	66.86	188,962	+0.52(+0.78%)
Nov 21, 2022	65.58	66.38	65.58	66.34	239,781	+0.80(+1.22%)
Nov 18, 2022	65.34	65.62	65.17	65.54	187,806	+0.67(+1.03%)
Nov 17, 2022	64.51	64.87	64.41	64.87	179,614	-0.04(-0.07%)
Nov 16, 2022	64.63	65.21	64.63	64.91	138,284	+0.39(+0.60%)
Nov 15, 2022	65.12	65.12	64.04	64.52	176,818	+0.08(+0.12%)
Nov 14, 2022	64.73	65.45	64.44	64.45	173,179	-0.24(-0.38%)
Nov 11, 2022	65.21	65.26	63.73	64.69	289,653	-0.40(-0.62%)
Nov 10, 2022	65.16	65.24	64.10	65.09	205,582	+1.13(+1.76%)
Nov 09, 2022	64.55	64.89	63.91	63.97	144,737	-0.75(-1.15%)
Nov 08, 2022	64.69	65.03	64.11	64.72	151,286	+0.19(+0.29%)
Nov 07, 2022	64.10	64.63	64.10	64.53	171,155	+0.63(+0.99%)
Nov 04, 2022	63.86	64.24	63.13	63.89	210,861	+0.67(+1.06%)
Nov 03, 2022	62.98	63.49	62.54	63.23	393,115	-0.17(-0.27%)
Nov 02, 2022	64.30		63.40	63.40	424,163	-0.76(-1.18%)
Nov 01, 2022	64.46	64.71	63.92	64.16	347,021	-0.25(-0.39%)
Oct 31, 2022	64.47	64.74	64.22	64.41	253,875	-0.25(-0.39%)
Oct 28, 2022	63.45	64.71	63.42	64.66	318,652	+1.31(+2.07%)
Oct 27, 2022	63.37	63.73	63.27	63.35	332,774	+0.16(+0.25%)
Oct 26, 2022	62.97	63.56	62.76	63.20	131,692	+0.50(+0.80%)
Oct 25, 2022	62.05	62.75	61.84	62.69	141,365	+0.74(+1.19%)
Oct 24, 2022	61.39	62.04	61.34	61.96	196,102	+1.01(+1.66%)
Oct 21, 2022	60.00	61.08	59.88	60.94	210,321	+0.92(+1.54%)
Oct 20, 2022	60.89	60.89	59.98	60.02	148,398	-0.78(-1.28%)
Oct 19, 2022	61.12	61.40	60.56	60.80	147,132	-0.20(-0.32%)
Oct 18, 2022	61.09	61.42	60.67	60.99	214,252	+0.69(+1.15%)
Oct 17, 2022	60.32	60.53	60.11	60.30	225,185	+0.68(+1.14%)
Oct 14, 2022	61.12	61.12	59.53	59.62	312,564	-1.14(-1.87%)
Oct 13, 2022	58.84	60.90	58.73	60.76	569,403	+1.24(+2.09%)
Oct 12, 2022	59.63	60.07	59.51	59.52	234,204	+0.35(+0.59%)
Oct 11, 2022	58.68	59.69	58.68	59.17	593,933	+0.44(+0.76%)
Oct 10, 2022	58.56	58.96	58.28	58.73	275,302	+0.24(+0.42%)
Oct 07, 2022	59.21	59.21	58.23	58.48	1,576,258	-0.95(-1.59%)
Oct 06, 2022	60.28	60.36	59.32	59.43	341,153	-1.07(-1.76%)
Oct 05, 2022	60.53	60.76	59.84	60.50	302,523	-0.28(-0.46%)
Oct 04, 2022	60.25	60.86	60.21	60.78	319,180	+1.06(+1.78%)
Oct 03, 2022	59.10	59.89	58.88	59.72	411,869	+1.06(+1.81%)
Sep 30, 2022	59.74	59.74	58.62	58.66	411,483	-1.01(-1.70%)
Sep 29, 2022	60.38	60.61	59.30	59.67	290,907	-0.98(-1.61%)
Sep 28, 2022	60.22	60.87	59.76	60.65	412,448	+0.69(+1.15%)
Sep 27, 2022	61.31	61.59	59.83	59.96	275,596	-1.05(-1.73%)
Sep 26, 2022	61.22	61.58	60.78	61.01	317,310	-0.59(-0.95%)
Sep 23, 2022	62.14	62.14	60.87	61.60	331,503	-0.92(-1.47%)
Sep 22, 2022	62.58	62.87	62.37	62.51	305,137	+0.02(+0.04%)
Sep 21, 2022	63.10	63.56	62.49	62.49	167,096	-0.32(-0.50%)
Sep 20, 2022	62.82	62.92	62.33	62.81	166,235	-0.29(-0.46%)
Sep 19, 2022	62.48	63.10	62.40	63.10	317,054	+0.45(+0.71%)
Sep 16, 2022	62.20	62.74	62.20	62.65	135,570	+0.14(+0.22%)
Sep 15, 2022	62.95	62.95	62.35	62.51	208,253	-0.44(-0.70%)
Sep 14, 2022	63.23	63.27	62.62	62.95	196,935	+0.01(+0.02%)
Sep 13, 2022	64.38	64.49	62.80	62.94	147,192	-2.01(-3.09%)
Sep 12, 2022	64.94	65.15	64.77	64.95	331,731	+0.16(+0.24%)
Sep 09, 2022	64.47	65.18	64.16	64.79	98,512	+0.55(+0.86%)
Sep 08, 2022	64.08	64.38	63.49	64.24	309,931	-0.05(-0.07%)
Sep 07, 2022	63.25	64.36	63.25	64.29	363,137	+1.10(+1.74%)
Sep 06, 2022	63.79	64.09	63.11	63.19	299,639	-0.50(-0.79%)
Sep 02, 2022	64.88	65.12	63.47	63.70	205,404	-0.79(-1.22%)
Sep 01, 2022	63.91	64.48	63.57	64.48	213,625	+0.39(+0.61%)
Aug 31, 2022	64.60	64.78	64.06	64.09	178,119	-0.32(-0.50%)
Aug 30, 2022	65.26	65.26	64.32	64.41	131,353	-0.71(-1.09%)
Aug 29, 2022	64.93	65.44	64.63	65.12	208,158	-0.07(-0.11%)
Aug 26, 2022	66.80	66.80	65.15	65.19	99,471	-1.43(-2.14%)
Aug 25, 2022	66.40	66.62	66.15	66.62	66,457	+0.22(+0.33%)
Aug 24, 2022	66.29	66.51	66.12	66.40	69,008	+0.15(+0.23%)
Aug 23, 2022	66.37	66.37	66.09	66.25	171,887	-0.32(-0.47%)
Aug 22, 2022	67.03	67.03	66.45	66.56	121,139	-0.67(-1.00%)
Aug 19, 2022	67.13	67.44	67.07	67.24	85,986	+0.01(+0.01%)
Aug 18, 2022	67.16	67.34	66.84	67.23	334,619	+0.09(+0.13%)
Aug 17, 2022	67.25	67.36	67.05	67.14	202,691	-0.31(-0.46%)
Aug 16, 2022	66.91	67.61	66.91	67.45	659,061	+0.51(+0.76%)
Aug 15, 2022	66.19	66.98	66.19	66.94	212,654	+0.66(+1.00%)
Aug 12, 2022	66.05	66.29	65.73	66.28	248,627	+0.57(+0.87%)
Aug 11, 2022	66.05	66.34	65.57	65.70	353,709	-0.06(-0.10%)
Aug 10, 2022	65.88	65.88	65.52	65.77	162,071	+0.49(+0.75%)
Aug 09, 2022	65.34	65.54	65.21	65.28	88,463	+0.05(+0.07%)
Aug 08, 2022	65.39	65.69	65.10	65.23	119,455	-0.02(-0.02%)
Aug 05, 2022	65.03	65.30	64.72	65.25	200,414	+0.04(+0.06%)
Aug 04, 2022	65.45	65.66	65.05	65.21	278,564	-0.30(-0.46%)
Aug 03, 2022	64.97	65.62	64.83	65.51	180,043	+0.59(+0.91%)
Aug 02, 2022	65.34	65.47	64.84	64.92	309,685	-0.52(-0.80%)