Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 170.07 170.50 169.82 169.93 20,052 +0.02(+0.01%)
May 27, 2021 170.18 170.78 169.69 169.91 11,434 +0.42(+0.25%)
May 26, 2021 168.60 169.72 168.33 169.49 16,717 +1.54(+0.92%)
May 25, 2021 168.67 168.67 167.40 167.94 23,752 -0.01(-0.01%)
May 24, 2021 167.09 168.61 166.66 167.96 12,635 +1.60(+0.96%)
May 21, 2021 167.79 167.81 166.36 166.36 5,857 -0.17(-0.10%)
May 20, 2021 164.91 166.74 164.91 166.52 10,939 +2.27(+1.38%)
May 19, 2021 163.51 164.32 162.94 164.25 12,560 -1.40(-0.85%)
May 18, 2021 166.37 167.03 165.54 165.65 8,168 -0.84(-0.50%)
May 17, 2021 166.67 167.05 166.04 166.49 7,959 -0.97(-0.58%)
May 14, 2021 166.51 167.52 166.51 167.47 9,641 +2.15(+1.30%)
May 13, 2021 164.98 166.04 164.67 165.32 18,825 +1.05(+0.64%)
May 12, 2021 166.88 167.38 164.01 164.27 19,291 -3.94(-2.34%)
May 11, 2021 168.07 168.77 167.14 168.21 11,708 -1.75(-1.03%)
May 10, 2021 172.00 172.07 169.96 169.96 14,650 -1.70(-0.99%)
May 07, 2021 170.56 171.76 170.56 171.65 10,169 +1.48(+0.87%)
May 06, 2021 169.59 170.17 169.12 170.17 10,237 +1.09(+0.65%)
May 05, 2021 169.36 169.62 169.03 169.08 5,138 +0.33(+0.20%)
May 04, 2021 169.64 169.64 168.19 168.74 20,626 -1.38(-0.81%)
May 03, 2021 170.78 170.78 170.12 170.12 15,062 -0.02(-0.01%)
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%)
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.