Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.80 -0.57 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 66.44 66.44 65.77 65.80 45,364 -0.57(-0.86%)
Jul 12, 2024 66.14 66.72 66.12 66.37 54,616 +0.49(+0.74%)
Jul 11, 2024 65.41 65.97 65.39 65.88 117,291 +0.23(+0.35%)
Jul 10, 2024 65.33 65.65 65.29 65.65 61,376 +0.38(+0.58%)
Jul 09, 2024 65.50 65.52 65.24 65.27 50,764 -0.27(-0.41%)
Jul 08, 2024 65.70 65.75 65.47 65.54 78,835 -0.14(-0.21%)
Jul 05, 2024 65.20 65.71 65.05 65.68 31,267 +0.33(+0.51%)
Jul 03, 2024 65.42 65.57 65.19 65.35 71,037 -0.11(-0.17%)
Jul 02, 2024 65.25 65.47 65.04 65.46 29,219 +0.18(+0.28%)
Jul 01, 2024 65.92 66.31 65.22 65.28 66,580 -0.47(-0.71%)
Jun 28, 2024 66.03 66.15 65.59 65.75 70,480 -0.30(-0.45%)
Jun 27, 2024 66.30 66.30 65.75 66.05 44,266 -0.41(-0.62%)
Jun 26, 2024 66.32 66.56 66.10 66.46 26,852 -0.25(-0.37%)
Jun 25, 2024 67.16 67.16 66.61 66.71 36,487 -0.44(-0.66%)
Jun 24, 2024 66.50 67.29 66.50 67.15 69,083 +0.68(+1.02%)
Jun 21, 2024 66.49 66.71 66.18 66.47 52,796 +0.32(+0.48%)
Jun 20, 2024 66.23 66.53 66.05 66.15 58,365 -0.18(-0.27%)
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 66.60 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 66,700 +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 60,245 +1.21(+1.86%)
May 30, 2024 65.05 65.29 64.95 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 66.62 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 51,626 -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 78,594 +0.44(+0.66%)
May 08, 2024 66.78 66.95 66.58 66.65 149,752 -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%)
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.