Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

188.88 -1.53 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 189.75 189.75 188.80 188.88 61,466 -1.53(-0.81%)
Sep 25, 2023 190.54 190.44 189.66 190.41 183,027 -0.65(-0.34%)
Sep 22, 2023 192.32 192.64 191.01 191.07 173,523 -1.26(-0.65%)
Sep 21, 2023 193.86 193.86 192.19 192.33 291,112 -1.86(-0.96%)
Sep 20, 2023 194.34 195.40 193.86 194.19 43,613 +0.31(+0.16%)
Sep 19, 2023 194.13 194.40 193.10 193.88 77,047 -0.42(-0.21%)
Sep 18, 2023 194.25 194.72 193.41 194.30 61,108 +0.40(+0.20%)
Sep 15, 2023 194.86 195.45 193.82 193.90 70,380 -1.27(-0.65%)
Sep 14, 2023 193.76 195.28 193.76 195.17 27,955 +1.88(+0.97%)
Sep 13, 2023 193.06 193.84 192.93 193.29 33,982 +0.35(+0.18%)
Sep 12, 2023 194.17 194.36 192.61 192.94 35,791 -1.01(-0.52%)
Sep 11, 2023 192.33 194.10 192.33 193.95 280,839 +1.95(+1.02%)
Sep 08, 2023 191.79 192.00 191.44 192.00 59,407 +0.29(+0.15%)
Sep 07, 2023 191.31 192.44 191.09 191.71 126,559 +0.69(+0.36%)
Sep 06, 2023 191.57 191.61 190.72 191.02 66,090 -0.53(-0.27%)
Sep 05, 2023 193.18 193.19 191.52 191.54 59,480 -1.89(-0.98%)
Sep 01, 2023 195.31 195.62 192.94 193.44 33,498 -1.22(-0.63%)
Aug 31, 2023 195.84 195.85 194.65 194.65 27,617 -1.27(-0.65%)
Aug 30, 2023 195.96 196.74 195.65 195.92 78,329 -0.03(-0.02%)
Aug 29, 2023 195.48 195.99 194.26 195.95 44,250 +0.37(+0.19%)
Aug 28, 2023 195.06 195.81 194.92 195.58 20,081 +0.91(+0.46%)
Aug 25, 2023 193.83 195.22 193.60 194.67 44,224 +1.23(+0.64%)
Aug 24, 2023 193.75 195.43 193.41 193.44 332,054 -0.69(-0.36%)
Aug 23, 2023 193.61 194.18 193.51 194.14 23,751 +1.03(+0.53%)
Aug 22, 2023 193.72 193.80 192.92 193.11 95,066 -0.90(-0.46%)
Aug 21, 2023 194.47 194.86 193.36 194.01 32,264 -1.02(-0.52%)
Aug 18, 2023 193.92 195.30 193.92 195.03 26,775 +0.81(+0.42%)
Aug 17, 2023 195.89 195.89 193.99 194.22 38,226 -2.27(-1.15%)
Aug 16, 2023 197.76 198.09 196.39 196.49 33,957 -0.93(-0.47%)
Aug 15, 2023 198.99 198.99 197.21 197.42 46,111 -2.09(-1.05%)
Aug 14, 2023 200.29 200.37 199.24 199.51 29,075 -0.87(-0.43%)
Aug 11, 2023 199.91 200.56 199.74 200.38 37,845 +0.56(+0.28%)
Aug 10, 2023 201.14 201.94 199.46 199.82 28,720 -0.60(-0.30%)
Aug 09, 2023 200.48 201.67 200.42 200.42 45,061 +0.23(+0.11%)
Aug 08, 2023 201.30 201.30 199.64 200.19 70,872 -1.33(-0.66%)
Aug 07, 2023 200.33 201.78 200.33 201.52 64,040 +1.58(+0.79%)
Aug 04, 2023 202.04 202.83 199.83 199.94 74,342 -2.28(-1.13%)
Aug 03, 2023 202.96 203.07 202.15 202.22 61,921 -0.72(-0.36%)
Aug 02, 2023 200.97 204.19 200.97 202.95 35,654 +1.24(+0.61%)
Aug 01, 2023 202.26 203.01 201.34 201.71 32,065 -0.68(-0.34%)
Jul 31, 2023 203.37 203.41 201.72 202.39 38,089 -1.00(-0.49%)
Jul 28, 2023 203.12 203.96 202.92 203.39 48,751 +1.84(+0.91%)
Jul 27, 2023 203.49 203.81 201.51 201.55 42,483 -1.69(-0.83%)
Jul 26, 2023 202.52 203.86 202.37 203.24 33,477 +0.25(+0.12%)
Jul 25, 2023 202.75 203.12 202.06 203.00 46,871 -0.16(-0.08%)
Jul 24, 2023 202.94 203.43 202.83 203.16 44,750 +0.60(+0.30%)
Jul 21, 2023 202.11 203.21 202.07 202.55 35,936 +0.67(+0.33%)
Jul 20, 2023 200.40 202.20 200.15 201.88 220,119 +1.96(+0.98%)
Jul 19, 2023 198.43 200.19 198.43 199.91 36,485 +2.08(+1.05%)
Jul 18, 2023 197.87 199.47 197.39 197.83 33,333 -0.01(-0.01%)
Jul 17, 2023 197.88 198.67 197.84 197.84 40,068 -0.94(-0.47%)
Jul 14, 2023 198.34 199.06 197.74 198.78 99,099 +0.59(+0.30%)
Jul 13, 2023 197.52 198.49 197.08 198.19 52,481 +1.09(+0.55%)
Jul 12, 2023 197.47 197.69 196.55 197.10 46,862 +0.21(+0.11%)
Jul 11, 2023 196.86 197.12 195.72 196.89 76,092 +0.29(+0.15%)
Jul 10, 2023 197.37 198.37 196.35 196.61 144,471 -0.50(-0.26%)
Jul 07, 2023 198.81 198.81 196.97 197.11 28,281 -1.97(-0.99%)
Jul 06, 2023 198.47 199.18 198.00 199.08 133,798 -0.35(-0.17%)
Jul 05, 2023 198.95 199.47 198.50 199.43 115,839 -0.11(-0.06%)
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.