Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

66.15 -0.18 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 66.12 66.35 66.01 66.33 69,374 +0.14(+0.21%)
Jun 17, 2024 65.54 66.32 65.41 66.19 45,445 +0.61(+0.93%)
Jun 14, 2024 65.56 65.65 65.20 65.58 46,046 -0.08(-0.12%)
Jun 13, 2024 65.40 65.70 65.19 65.66 50,462 +0.14(+0.21%)
Jun 12, 2024 66.43 66.43 65.35 65.52 82,903 -0.72(-1.08%)
Jun 11, 2024 66.14 66.24 65.67 66.24 52,815 -0.07(-0.10%)
Jun 10, 2024 66.59 66.59 65.93 66.31 41,084 -0.44(-0.66%)
Jun 07, 2024 66.87 67.15 66.69 66.74 55,467 -0.29(-0.43%)
Jun 06, 2024 66.66 67.15 66.59 67.03 51,726 +0.34(+0.51%)
Jun 05, 2024 66.82 66.84 66.29 66.69 30,202 -0.21(-0.31%)
Jun 04, 2024 66.39 66.96 66.25 66.90 66,701 +0.51(+0.76%)
Jun 03, 2024 66.40 66.72 66.15 66.40 57,516 -0.07(-0.10%)
May 31, 2024 65.31 66.50 65.25 66.47 60,246 +1.21(+1.86%)
May 30, 2024 65.05 65.29 64.94 65.25 57,559 +0.23(+0.35%)
May 29, 2024 65.19 65.29 64.95 65.02 40,587 -0.45(-0.68%)
May 28, 2024 66.21 66.21 65.28 65.47 47,088 -0.88(-1.33%)
May 24, 2024 66.61 66.83 66.34 66.36 57,675 -0.10(-0.15%)
May 23, 2024 67.13 67.24 66.45 66.46 56,485 -0.94(-1.40%)
May 22, 2024 67.27 67.50 67.10 67.40 47,270 -0.04(-0.06%)
May 21, 2024 67.44 67.52 67.17 67.44 40,186 +0.13(+0.19%)
May 20, 2024 67.63 67.63 67.26 67.31 35,470 -0.33(-0.48%)
May 17, 2024 67.80 67.80 67.55 67.64 73,498 -0.20(-0.29%)
May 16, 2024 67.44 67.99 67.43 67.84 80,828 +0.52(+0.77%)
May 15, 2024 67.34 67.45 67.28 67.32 51,627 -0.06(-0.09%)
May 14, 2024 67.62 67.72 67.08 67.38 57,232 -0.18(-0.26%)
May 13, 2024 67.68 67.94 67.44 67.56 40,848 +0.03(+0.04%)
May 10, 2024 67.17 67.62 67.07 67.53 50,858 +0.44(+0.65%)
May 09, 2024 66.76 67.13 66.70 67.09 78,595 +0.44(+0.66%)
May 08, 2024 66.78 66.95 66.58 66.65 149,753 -0.13(-0.19%)
May 07, 2024 66.35 66.81 66.35 66.78 51,038 +0.60(+0.90%)
May 06, 2024 66.39 66.41 65.85 66.19 47,954 +0.00(+0.00%)
May 03, 2024 66.10 66.31 65.69 66.19 157,619 +0.13(+0.20%)
May 02, 2024 65.94 66.32 65.76 66.06 135,932 +0.34(+0.51%)
May 01, 2024 65.89 66.16 65.31 65.72 153,151 -0.76(-1.14%)
Apr 30, 2024 66.58 66.59 66.36 66.48 73,329 -0.16(-0.24%)
Apr 29, 2024 66.32 66.63 66.29 66.63 86,366 +0.28(+0.42%)
Apr 26, 2024 66.39 66.75 66.34 66.36 48,025 -0.20(-0.30%)
Apr 25, 2024 66.79 67.35 66.40 66.56 101,815 -0.24(-0.36%)
Apr 24, 2024 65.65 66.81 65.36 66.79 79,921 +0.66(+0.99%)
Apr 23, 2024 66.11 66.23 65.99 66.14 58,416 +0.12(+0.18%)
Apr 22, 2024 65.50 66.18 65.27 66.02 51,531 +0.61(+0.93%)
Apr 19, 2024 64.43 65.41 64.43 65.41 87,218 +0.83(+1.29%)
Apr 18, 2024 64.23 64.66 64.23 64.58 106,662 +0.45(+0.70%)
Apr 17, 2024 64.05 64.19 63.77 64.13 79,678 +0.28(+0.44%)
Apr 16, 2024 63.88 64.09 63.73 63.85 82,441 +0.20(+0.31%)
Apr 15, 2024 64.14 64.27 63.56 63.65 67,113 -0.12(-0.19%)
Apr 12, 2024 64.18 64.36 63.69 63.77 791,459 -0.67(-1.03%)
Apr 11, 2024 65.07 65.07 64.39 64.44 55,052 -0.46(-0.70%)
Apr 10, 2024 64.91 65.05 64.61 64.90 59,284 -0.51(-0.78%)
Apr 09, 2024 65.37 65.41 65.04 65.40 44,356 +0.20(+0.30%)
Apr 08, 2024 65.14 65.38 65.13 65.20 40,701 -0.01(-0.02%)
Apr 05, 2024 65.14 65.39 64.95 65.21 53,893 +0.05(+0.08%)
Apr 04, 2024 65.75 65.86 65.10 65.16 167,489 -0.40(-0.61%)
Apr 03, 2024 66.17 66.18 65.47 65.56 52,857 -0.75(-1.12%)
Apr 02, 2024 66.46 66.65 66.18 66.31 87,807 -0.43(-0.64%)
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.