US Consumer Goods Ishares ETF (NY: IYK )

201.96 USD -0.11 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 202.07 204.17 201.53 201.96 194,614 -0.11(-0.05%)
Jan 20, 2022 203.07 204.17 201.83 202.07 24,946 -0.67(-0.33%)
Jan 19, 2022 202.04 204.22 201.93 202.74 65,190 +0.88(+0.44%)
Jan 18, 2022 203.40 203.47 201.34 201.86 51,097 -2.82(-1.38%)
Jan 14, 2022 204.68 0 +1.45(+0.71%)
Jan 13, 2022 202.61 203.51 202.26 203.23 54,084 +0.82(+0.41%)
Jan 12, 2022 202.78 202.78 201.45 202.41 19,356 -0.02(-0.01%)
Jan 11, 2022 202.64 202.64 200.41 202.43 24,894 -0.10(-0.05%)
Jan 10, 2022 203.01 203.30 201.91 202.53 29,668 -0.55(-0.27%)
Jan 07, 2022 202.08 203.65 201.67 203.08 31,853 +1.38(+0.68%)
Jan 06, 2022 202.93 203.55 201.65 201.70 23,010 -0.62(-0.31%)
Jan 05, 2022 201.30 204.01 201.30 202.32 19,294 +0.38(+0.19%)
Jan 04, 2022 200.31 202.64 200.31 201.94 31,014 +1.68(+0.84%)
Jan 03, 2022 199.34 200.31 197.82 200.26 44,550 +0.08(+0.04%)
Dec 31, 2021 198.93 200.54 198.93 200.18 5,983 +1.07(+0.54%)
Dec 30, 2021 199.82 200.13 199.11 199.11 11,745 -0.34(-0.17%)
Dec 29, 2021 198.57 199.92 198.57 199.45 16,503 +0.95(+0.48%)
Dec 28, 2021 196.93 198.67 196.93 198.50 15,475 +1.12(+0.57%)
Dec 27, 2021 195.76 197.38 195.76 197.38 15,045 +1.78(+0.91%)
Dec 23, 2021 195.35 196.06 195.35 195.60 19,952 +0.51(+0.26%)
Dec 22, 2021 194.25 195.09 193.22 195.09 13,463 +1.04(+0.53%)
Dec 21, 2021 193.99 194.43 193.55 194.05 61,185 +0.01(+0.01%)
Dec 20, 2021 192.96 194.04 192.48 194.04 16,661 -0.23(-0.12%)
Dec 17, 2021 196.48 196.82 194.20 194.27 21,468 -2.54(-1.29%)
Dec 16, 2021 194.82 197.04 194.77 196.81 15,369 +2.17(+1.11%)
Dec 15, 2021 193.05 194.70 193.05 194.64 20,471 +1.86(+0.96%)
Dec 14, 2021 193.12 193.35 192.40 192.78 11,841 -0.01(-0.00%)
Dec 13, 2021 190.53 193.20 190.38 192.79 19,371 +1.06(+0.55%)
Dec 10, 2021 190.17 191.73 190.17 191.73 17,058 +2.39(+1.26%)
Dec 09, 2021 188.04 189.84 188.04 189.34 8,383 +0.53(+0.28%)
Dec 08, 2021 188.84 189.14 187.35 188.81 6,136 -0.02(-0.01%)
Dec 07, 2021 188.94 189.88 188.69 188.83 13,527 +0.14(+0.07%)
Dec 06, 2021 186.54 189.45 186.54 188.69 11,472 +3.30(+1.78%)
Dec 03, 2021 183.92 185.39 183.92 185.39 12,485 +2.33(+1.27%)
Dec 02, 2021 180.83 184.17 180.83 183.06 9,672 +2.48(+1.37%)
Dec 01, 2021 182.00 183.97 180.55 180.58 14,028 -0.25(-0.14%)
Nov 30, 2021 185.27 185.27 180.70 180.83 10,312 -5.09(-2.74%)
Nov 29, 2021 185.88 186.75 185.40 185.92 13,572 +0.51(+0.28%)
Nov 26, 2021 186.14 186.29 185.00 185.41 10,244 -2.51(-1.34%)
Nov 24, 2021 188.70 188.70 187.41 187.92 31,815 -1.22(-0.65%)
Nov 23, 2021 187.63 189.14 187.57 189.14 20,042 +1.44(+0.77%)
Nov 22, 2021 186.55 188.95 186.55 187.70 6,067 +1.29(+0.69%)
Nov 19, 2021 187.73 187.73 186.40 186.41 6,794 -1.24(-0.66%)
Nov 18, 2021 188.08 187.69 187.65 187.65 10,135 -0.64(-0.34%)
Nov 17, 2021 188.15 188.47 188.13 188.29 7,235 -0.48(-0.25%)
Nov 16, 2021 189.76 190.31 188.62 188.77 11,075 -1.08(-0.57%)
Nov 15, 2021 189.45 190.05 189.15 189.85 12,394 +0.87(+0.46%)
Nov 12, 2021 189.42 189.84 188.83 188.98 7,609 +0.02(+0.01%)
Nov 11, 2021 189.14 189.14 188.53 188.96 8,602 -0.11(-0.06%)
Nov 10, 2021 188.72 189.07 21,207 +0.91(+0.48%)
Nov 09, 2021 187.39 188.52 187.39 188.16 7,465 +0.35(+0.19%)
Nov 08, 2021 189.55 189.55 187.25 187.81 12,973 -1.64(-0.86%)
Nov 05, 2021 188.72 189.72 188.72 189.45 10,190 +1.19(+0.63%)
Nov 04, 2021 187.54 188.26 187.54 188.26 7,382 -0.36(-0.19%)
Nov 03, 2021 186.18 188.62 186.18 188.62 12,351 +2.64(+1.42%)
Nov 02, 2021 185.20 186.23 185.15 185.98 14,129 +1.00(+0.54%)
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.