US Consumer Goods Ishares ETF (NY: IYK )

189.20 -0.78 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 189.86 189.94 188.70 189.20 65,310 -0.78(-0.41%)
Dec 07, 2023 189.32 190.61 188.91 189.98 42,145 +0.75(+0.40%)
Dec 06, 2023 189.06 189.35 188.52 189.23 30,634 -0.21(-0.11%)
Dec 05, 2023 191.06 191.21 189.30 189.44 41,808 -1.67(-0.87%)
Dec 04, 2023 190.53 192.33 190.53 191.11 42,862 -0.09(-0.05%)
Dec 01, 2023 190.12 191.22 190.03 191.20 89,787 +0.76(+0.40%)
Nov 30, 2023 188.38 190.48 187.50 190.44 42,146 +2.23(+1.19%)
Nov 29, 2023 190.05 190.05 188.00 188.21 31,292 -1.74(-0.92%)
Nov 28, 2023 189.24 190.57 189.24 189.95 68,342 +0.54(+0.29%)
Nov 27, 2023 189.93 190.13 189.18 189.41 39,852 -0.75(-0.40%)
Nov 24, 2023 189.40 190.41 189.40 190.16 14,435 +0.50(+0.26%)
Nov 22, 2023 188.40 189.74 188.40 189.66 29,096 +1.61(+0.86%)
Nov 21, 2023 187.40 188.11 186.88 188.05 40,541 +0.54(+0.29%)
Nov 20, 2023 186.97 187.92 186.73 187.51 52,794 -0.08(-0.04%)
Nov 17, 2023 188.14 188.58 187.02 187.59 42,384 -0.26(-0.14%)
Nov 16, 2023 187.80 188.61 187.35 187.85 102,726 +0.04(+0.02%)
Nov 15, 2023 188.02 188.22 187.05 187.81 58,322 +0.07(+0.04%)
Nov 14, 2023 187.51 188.45 187.35 187.74 38,013 +0.97(+0.52%)
Nov 13, 2023 185.77 187.13 185.77 186.77 99,623 +0.80(+0.43%)
Nov 10, 2023 185.59 186.08 184.61 185.97 35,229 +0.66(+0.36%)
Nov 09, 2023 186.40 186.68 184.95 185.31 40,098 -0.95(-0.51%)
Nov 08, 2023 187.40 187.76 186.02 186.26 45,237 -0.56(-0.30%)
Nov 07, 2023 186.75 187.57 186.65 186.82 40,937 -0.10(-0.05%)
Nov 06, 2023 186.63 187.58 186.63 186.92 60,761 +0.21(+0.11%)
Nov 03, 2023 187.40 188.31 186.71 186.71 89,366 +0.50(+0.27%)
Nov 02, 2023 183.97 186.37 183.77 186.21 48,226 +2.54(+1.38%)
Nov 01, 2023 183.35 184.33 182.83 183.67 139,094 +0.13(+0.07%)
Oct 31, 2023 183.17 183.61 182.47 183.54 55,107 +0.98(+0.54%)
Oct 30, 2023 180.73 183.01 180.73 182.56 39,617 +2.49(+1.38%)
Oct 27, 2023 182.13 182.68 179.57 180.07 69,264 -2.44(-1.34%)
Oct 26, 2023 183.87 184.50 182.51 182.51 58,900 -1.33(-0.72%)
Oct 25, 2023 182.98 184.43 182.51 183.84 56,122 +0.77(+0.42%)
Oct 24, 2023 181.99 183.33 181.87 183.07 46,795 +1.65(+0.91%)
Oct 23, 2023 181.50 182.68 181.27 181.42 33,563 -0.88(-0.48%)
Oct 20, 2023 182.67 184.01 182.27 182.30 49,995 -0.28(-0.15%)
Oct 19, 2023 183.52 184.20 182.29 182.58 117,963 -0.94(-0.51%)
Oct 18, 2023 183.44 185.08 183.28 183.52 52,086 +0.81(+0.44%)
Oct 17, 2023 181.16 182.96 181.16 182.71 52,728 +0.95(+0.52%)
Oct 16, 2023 181.20 182.42 180.54 181.76 62,456 +1.52(+0.84%)
Oct 13, 2023 178.87 180.56 178.87 180.24 53,472 +1.53(+0.86%)
Oct 12, 2023 181.67 181.67 178.26 178.71 50,811 -2.72(-1.50%)
Oct 11, 2023 183.63 183.63 180.70 181.43 96,580 -1.58(-0.86%)
Oct 10, 2023 182.50 183.83 182.50 183.01 57,070 +1.82(+1.01%)
Oct 09, 2023 180.05 181.19 179.20 181.19 85,640 +0.59(+0.33%)
Oct 06, 2023 179.88 181.12 177.12 180.60 55,483 -0.26(-0.14%)
Oct 05, 2023 184.56 184.56 180.76 180.86 145,376 -3.97(-2.15%)
Oct 04, 2023 183.93 184.89 182.96 184.83 29,906 +1.04(+0.57%)
Oct 03, 2023 184.29 185.16 183.57 183.79 123,267 -1.35(-0.73%)
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.