US Consumer Goods Ishares ETF (NY: IYK )

183.08 +3.25 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 181.19 183.61 180.50 183.08 134,342 +3.25(+1.81%)
Sep 30, 2022 183.15 183.15 179.73 179.83 134,216 -3.11(-1.70%)
Sep 29, 2022 185.11 185.83 181.80 182.94 94,887 -2.99(-1.61%)
Sep 28, 2022 184.62 186.63 183.21 185.93 134,531 +2.11(+1.15%)
Sep 27, 2022 187.96 188.83 183.42 183.82 89,893 -3.23(-1.73%)
Sep 26, 2022 187.69 188.78 186.35 187.05 103,499 -2.24(-1.18%)
Sep 23, 2022 190.95 190.95 187.05 189.29 107,875 -2.82(-1.47%)
Sep 22, 2022 192.30 193.21 191.68 192.11 99,295 +0.07(+0.04%)
Sep 21, 2022 193.90 195.31 192.03 192.04 54,375 -0.97(-0.50%)
Sep 20, 2022 193.06 193.37 191.55 193.01 54,095 -0.89(-0.46%)
Sep 19, 2022 192.01 193.90 191.77 193.90 103,173 +1.37(+0.71%)
Sep 16, 2022 191.13 192.80 191.13 192.53 44,116 +0.42(+0.22%)
Sep 15, 2022 193.46 193.46 191.61 192.11 67,768 -1.35(-0.70%)
Sep 14, 2022 194.31 194.42 192.44 193.46 64,085 +0.04(+0.02%)
Sep 13, 2022 197.85 198.19 192.99 193.42 47,898 -6.17(-3.09%)
Sep 12, 2022 199.55 200.21 199.04 199.59 107,949 +0.48(+0.24%)
Sep 09, 2022 198.13 200.30 197.16 199.11 32,057 +1.69(+0.86%)
Sep 08, 2022 196.91 197.85 195.12 197.42 100,855 -0.14(-0.07%)
Sep 07, 2022 194.38 197.78 194.38 197.56 118,169 +3.37(+1.74%)
Sep 06, 2022 196.02 196.95 193.95 194.19 97,506 -1.55(-0.79%)
Sep 02, 2022 199.39 200.11 195.03 195.74 66,841 -2.42(-1.22%)
Sep 01, 2022 196.40 198.16 195.37 198.16 69,516 +1.21(+0.61%)
Aug 31, 2022 198.53 199.06 196.86 196.95 57,962 -0.99(-0.50%)
Aug 30, 2022 200.55 200.55 197.66 197.94 42,744 -2.18(-1.09%)
Aug 29, 2022 199.53 201.11 198.60 200.12 67,737 -0.22(-0.11%)
Aug 26, 2022 205.29 205.29 200.22 200.34 32,369 -4.39(-2.14%)
Aug 25, 2022 204.05 204.73 203.27 204.73 21,626 +0.68(+0.33%)
Aug 24, 2022 203.72 204.38 203.18 204.05 22,456 +0.47(+0.23%)
Aug 23, 2022 203.96 203.96 203.11 203.58 55,934 -0.97(-0.47%)
Aug 22, 2022 205.98 205.98 204.19 204.55 39,420 -2.07(-1.00%)
Aug 19, 2022 206.28 207.25 206.10 206.62 27,981 +0.03(+0.01%)
Aug 18, 2022 206.40 206.93 205.41 206.59 108,889 +0.27(+0.13%)
Aug 17, 2022 206.66 207.00 206.04 206.32 65,958 -0.95(-0.46%)
Aug 16, 2022 205.61 207.76 205.61 207.27 214,466 +1.57(+0.76%)
Aug 15, 2022 203.39 205.82 203.39 205.70 69,200 +2.03(+1.00%)
Aug 12, 2022 202.98 203.70 201.99 203.67 80,906 +1.76(+0.87%)
Aug 11, 2022 202.98 203.88 201.49 201.91 115,101 -0.20(-0.10%)
Aug 10, 2022 202.45 202.45 201.34 202.11 52,740 +1.50(+0.75%)
Aug 09, 2022 200.80 201.41 200.38 200.61 28,787 +0.15(+0.07%)
Aug 08, 2022 200.94 201.87 200.06 200.46 38,872 -0.05(-0.02%)
Aug 05, 2022 199.84 200.66 198.89 200.51 65,217 +0.12(+0.06%)
Aug 04, 2022 201.12 201.79 199.91 200.39 90,648 -0.93(-0.46%)
Aug 03, 2022 199.64 201.65 199.21 201.32 58,588 +1.82(+0.91%)
Aug 02, 2022 200.80 201.20 199.25 199.50 100,775 -1.61(-0.80%)
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.