US Consumer Goods Ishares ETF (NY: IYK )

185.08 USD +0.92 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 184.66 185.23 184.19 185.08 5,431 +0.91(+0.50%)
Jul 23, 2021 182.77 184.41 182.57 184.16 5,680 +1.67(+0.92%)
Jul 22, 2021 183.00 183.00 182.26 182.49 5,491 -0.76(-0.41%)
Jul 21, 2021 183.85 184.06 183.00 183.25 8,985 +0.03(+0.02%)
Jul 20, 2021 181.23 183.39 181.23 183.22 19,759 +2.07(+1.15%)
Jul 19, 2021 180.76 181.18 179.65 181.15 21,883 -1.11(-0.61%)
Jul 16, 2021 183.46 184.02 182.16 182.26 10,183 -0.92(-0.50%)
Jul 15, 2021 182.68 183.24 182.16 183.18 21,576 -0.05(-0.03%)
Jul 14, 2021 183.48 184.07 183.23 183.23 22,263 +0.08(+0.04%)
Jul 13, 2021 184.30 184.40 183.15 183.15 11,358 -1.29(-0.70%)
Jul 12, 2021 183.33 184.57 183.33 184.44 8,764 +1.19(+0.65%)
Jul 09, 2021 182.61 183.36 182.61 183.25 10,927 +1.52(+0.83%)
Jul 08, 2021 180.25 181.92 180.25 181.73 10,029 -0.71(-0.39%)
Jul 07, 2021 183.03 183.03 182.32 182.44 15,386 -0.23(-0.13%)
Jul 06, 2021 184.15 184.15 181.87 182.67 15,651 -1.85(-1.00%)
Jul 02, 2021 184.88 184.88 184.47 184.52 6,548 +0.46(+0.25%)
Jul 01, 2021 184.03 184.41 183.98 184.06 9,594 +0.17(+0.09%)
Jun 30, 2021 183.28 183.89 183.28 183.89 25,890 +0.62(+0.34%)
Jun 29, 2021 183.58 183.89 183.12 183.27 10,615 -0.41(-0.22%)
Jun 28, 2021 183.17 183.92 183.17 183.68 19,980 +0.55(+0.30%)
Jun 25, 2021 182.92 183.13 182.55 183.13 17,652 +2.40(+1.33%)
Jun 24, 2021 180.38 181.31 180.26 180.73 23,654 +1.79(+1.00%)
Jun 23, 2021 178.33 179.46 178.33 178.94 15,271 +0.95(+0.53%)
Jun 22, 2021 177.37 178.47 177.12 177.99 10,357 +0.62(+0.35%)
Jun 21, 2021 176.29 177.70 176.29 177.37 25,681 +1.78(+1.01%)
Jun 18, 2021 176.85 176.85 175.59 175.59 48,241 -1.98(-1.12%)
Jun 17, 2021 176.90 178.09 176.63 177.57 20,820 +0.22(+0.12%)
Jun 16, 2021 178.91 178.91 176.95 177.35 10,256 -1.39(-0.78%)
Jun 15, 2021 180.06 180.08 178.65 178.74 18,864 -1.40(-0.78%)
Jun 14, 2021 180.34 180.34 179.45 180.14 6,315 -0.18(-0.10%)
Jun 11, 2021 179.94 180.32 179.48 180.32 5,557 +0.60(+0.33%)
Jun 10, 2021 179.86 180.14 179.59 179.72 7,747 -0.03(-0.02%)
Jun 09, 2021 180.91 181.40 179.75 179.75 13,567 -1.31(-0.72%)
Jun 08, 2021 182.88 182.88 180.46 181.06 15,704 -0.88(-0.48%)
Jun 07, 2021 181.49 181.93 180.61 181.93 4,918 +0.33(+0.18%)
Jun 04, 2021 180.98 181.60 180.91 181.60 8,966 +1.73(+0.96%)
Jun 03, 2021 179.57 180.77 179.43 179.87 11,644 -0.46(-0.26%)
Jun 02, 2021 181.07 181.07 180.08 180.33 11,339 -0.82(-0.45%)
Jun 01, 2021 182.36 182.36 180.81 181.15 13,115 -0.54(-0.30%)
May 28, 2021 181.84 182.30 181.58 181.69 18,754 +0.02(+0.01%)
May 27, 2021 181.96 182.60 181.43 181.67 10,694 +0.45(+0.25%)
May 26, 2021 180.27 181.47 179.98 181.22 15,635 +1.65(+0.92%)
May 25, 2021 180.34 180.34 178.99 179.57 22,215 -0.01(-0.01%)
May 24, 2021 178.65 180.28 178.19 179.58 11,818 +1.71(+0.96%)
May 21, 2021 179.40 179.43 177.87 177.87 5,478 -0.18(-0.10%)
May 20, 2021 176.33 178.28 176.33 178.05 10,231 +2.43(+1.38%)
May 19, 2021 174.83 175.70 174.22 175.62 11,747 -1.50(-0.85%)
May 18, 2021 177.88 178.59 177.00 177.12 7,640 -0.90(-0.50%)
May 17, 2021 178.21 178.61 177.53 178.02 7,444 -1.04(-0.58%)
May 14, 2021 178.04 179.11 178.04 179.06 9,017 +2.30(+1.30%)
May 13, 2021 176.40 177.53 176.07 176.76 17,607 +1.12(+0.64%)
May 12, 2021 178.43 178.96 175.36 175.64 18,076 -4.21(-2.34%)
May 11, 2021 179.70 180.45 178.71 179.85 10,951 -1.87(-1.03%)
May 10, 2021 183.90 183.99 181.72 181.72 13,702 -1.81(-0.99%)
May 07, 2021 182.36 183.65 182.36 183.53 9,511 +1.59(+0.87%)
May 06, 2021 181.33 181.95 180.83 181.95 9,575 +1.17(+0.65%)
May 05, 2021 181.08 181.36 180.73 180.78 4,806 +0.36(+0.20%)
May 04, 2021 181.38 181.38 179.83 180.42 19,291 -1.47(-0.81%)
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.