Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Goods Ishares ETF (NY: IYK )

66.71 +0.40 (+0.60%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 66.59 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 66,701 +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 60,246 +1.21(+1.86%)
May 30, 2024 65.05 65.29 64.94 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 66.61 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 51,627 -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 78,595 +0.44(+0.66%)
May 08, 2024 66.78 66.95 66.58 66.65 149,753 -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%)
May 01, 2024 65.89 66.16 65.31 65.72 153,151 -0.76(-1.14%)
Apr 30, 2024 66.58 66.59 66.36 66.48 73,329 -0.16(-0.24%)
Apr 29, 2024 66.32 66.63 66.29 66.63 86,366 +0.28(+0.42%)
Apr 26, 2024 66.39 66.75 66.34 66.36 48,025 -0.20(-0.30%)
Apr 25, 2024 66.79 67.35 66.40 66.56 101,815 -0.24(-0.36%)
Apr 24, 2024 65.65 66.81 65.36 66.79 79,921 +0.66(+0.99%)
Apr 23, 2024 66.11 66.23 65.99 66.14 58,416 +0.12(+0.18%)
Apr 22, 2024 65.50 66.18 65.27 66.02 51,531 +0.61(+0.93%)
Apr 19, 2024 64.43 65.41 64.43 65.41 87,218 +0.83(+1.29%)
Apr 18, 2024 64.23 64.66 64.23 64.58 106,662 +0.45(+0.70%)
Apr 17, 2024 64.05 64.19 63.77 64.13 79,678 +0.28(+0.44%)
Apr 16, 2024 63.88 64.09 63.73 63.85 82,441 +0.20(+0.31%)
Apr 15, 2024 64.14 64.27 63.56 63.65 67,113 -0.12(-0.19%)
Apr 12, 2024 64.18 64.36 63.69 63.77 791,459 -0.67(-1.03%)
Apr 11, 2024 65.07 65.07 64.39 64.44 55,052 -0.46(-0.70%)
Apr 10, 2024 64.91 65.05 64.61 64.90 59,284 -0.51(-0.78%)
Apr 09, 2024 65.37 65.41 65.04 65.40 44,356 +0.20(+0.30%)
Apr 08, 2024 65.14 65.38 65.13 65.20 40,701 -0.01(-0.02%)
Apr 05, 2024 65.14 65.39 64.95 65.21 53,893 +0.05(+0.08%)
Apr 04, 2024 65.75 65.86 65.10 65.16 167,489 -0.40(-0.61%)
Apr 03, 2024 66.17 66.18 65.47 65.56 52,857 -0.75(-1.12%)
Apr 02, 2024 66.46 66.65 66.18 66.31 87,807 -0.43(-0.64%)
Apr 01, 2024 67.20 67.20 66.69 66.73 61,106 -0.49(-0.72%)
Mar 28, 2024 67.27 67.44 67.18 67.22 54,822 +0.09(+0.13%)
Mar 27, 2024 66.81 67.09 66.81 67.13 53,217 +0.65(+0.97%)
Mar 26, 2024 66.48 66.61 66.39 66.49 47,947 +0.09(+0.13%)
Mar 25, 2024 66.59 66.73 66.32 66.40 73,462 -0.14(-0.21%)
Mar 22, 2024 66.65 66.80 66.47 66.54 69,918 -0.12(-0.18%)
Mar 21, 2024 66.68 66.85 66.38 66.65 72,689 +0.02(+0.02%)
Mar 20, 2024 66.58 66.75 66.38 66.64 64,567 +0.08(+0.12%)
Mar 19, 2024 66.29 66.60 66.29 66.56 69,645 +0.36(+0.54%)
Mar 18, 2024 65.88 66.50 65.88 66.20 51,661 +0.43(+0.65%)
Mar 15, 2024 65.47 65.85 65.32 65.78 66,528 +0.07(+0.11%)
Mar 14, 2024 66.01 66.02 65.48 65.71 772,380 -0.24(-0.36%)
Mar 13, 2024 65.85 66.11 65.85 65.95 50,282 +0.27(+0.41%)
Mar 12, 2024 65.63 65.82 65.49 65.68 79,449 +0.13(+0.20%)
Mar 11, 2024 65.13 65.64 65.13 65.55 84,609 +0.51(+0.79%)
Mar 08, 2024 64.69 65.20 64.53 65.04 161,522 +0.21(+0.32%)
Mar 07, 2024 64.65 64.86 64.60 64.83 49,235 -128.63(-66.49%)
Mar 06, 2024 192.75 194.04 192.75 193.45 40,591 +1.09(+0.57%)
Mar 05, 2024 192.99 193.85 192.13 192.36 39,791 -0.71(-0.37%)
Mar 04, 2024 192.40 193.28 192.08 193.07 37,539 +0.22(+0.12%)
Mar 01, 2024 193.43 193.43 192.19 192.85 33,747 -0.86(-0.44%)
Feb 29, 2024 193.89 194.28 192.84 193.71 16,264 +0.23(+0.12%)
Feb 28, 2024 193.57 193.62 192.75 193.48 21,063 +0.02(+0.01%)
Feb 27, 2024 193.52 193.83 193.01 193.46 27,570 -0.35(-0.18%)
Feb 26, 2024 194.79 194.84 193.63 193.81 22,427 -1.30(-0.67%)
Feb 23, 2024 194.04 195.65 194.04 195.11 20,428 +0.87(+0.45%)
Feb 22, 2024 193.26 194.44 192.25 194.23 23,572 +0.26(+0.13%)
Feb 21, 2024 193.56 194.02 193.15 193.98 15,902 +1.12(+0.58%)
Feb 20, 2024 191.80 193.87 191.80 192.86 37,074 +1.59(+0.83%)
Feb 16, 2024 190.93 191.98 190.35 191.26 27,712 +0.08(+0.04%)
Feb 15, 2024 190.57 191.54 190.55 191.19 29,970 +1.07(+0.56%)
Feb 14, 2024 190.45 190.45 189.09 190.12 28,744 -0.59(-0.31%)
Feb 13, 2024 192.04 192.85 189.58 190.71 37,154 -1.42(-0.74%)
Feb 12, 2024 190.89 192.28 190.28 192.13 27,400 +1.28(+0.67%)
Feb 09, 2024 191.96 191.96 190.46 190.85 39,641 -1.62(-0.84%)
Feb 08, 2024 192.43 193.03 191.59 192.47 49,833 -0.82(-0.42%)
Feb 07, 2024 193.70 194.10 193.14 193.29 20,390 +0.08(+0.04%)
Feb 06, 2024 192.75 193.64 192.57 193.22 21,070 +0.50(+0.26%)
Feb 05, 2024 193.85 193.85 192.72 192.72 53,977 -1.62(-0.84%)
Feb 02, 2024 195.19 195.19 193.70 194.34 27,421 -1.02(-0.52%)
Feb 01, 2024 192.18 195.45 191.26 195.36 44,710 +3.96(+2.07%)
Jan 31, 2024 192.40 193.04 191.19 191.40 64,738 -0.98(-0.51%)
Jan 30, 2024 191.19 192.54 190.71 192.38 38,468 +1.15(+0.60%)
Jan 29, 2024 190.52 191.28 190.26 191.24 35,495 +0.93(+0.49%)
Jan 26, 2024 189.84 190.56 189.84 190.31 25,112 +0.71(+0.38%)
Jan 25, 2024 188.18 189.59 187.89 189.59 59,385 +1.60(+0.85%)
Jan 24, 2024 190.23 190.23 187.99 187.99 23,588 -2.41(-1.27%)
Jan 23, 2024 188.71 190.74 188.71 190.40 47,897 +2.43(+1.29%)
Jan 22, 2024 188.44 188.77 187.68 187.97 38,622 -0.85(-0.45%)
Jan 19, 2024 189.95 189.95 188.37 188.83 64,675 -0.96(-0.51%)
Jan 18, 2024 189.72 189.91 188.49 189.79 42,056 -0.54(-0.29%)
Jan 17, 2024 189.83 191.23 189.83 190.34 36,339 -0.39(-0.20%)
Jan 16, 2024 191.67 191.67 190.01 190.72 41,087 -1.01(-0.53%)
Jan 12, 2024 191.54 192.18 191.23 191.73 23,654 +0.27(+0.14%)
Jan 11, 2024 191.34 191.61 190.43 191.46 39,547 +0.13(+0.07%)
Jan 10, 2024 192.13 192.57 190.85 191.33 17,290 -0.79(-0.41%)
Jan 09, 2024 191.23 192.12 190.74 192.12 59,781 +0.17(+0.09%)
Jan 08, 2024 191.09 192.10 190.86 191.95 30,393 +0.97(+0.51%)
Jan 05, 2024 191.37 192.10 190.10 190.98 24,504 -0.69(-0.36%)
Jan 04, 2024 191.67 192.93 191.56 191.67 38,616 -0.38(-0.20%)
Jan 03, 2024 193.06 193.60 191.91 192.05 79,398 -0.77(-0.40%)
Jan 02, 2024 189.16 193.03 189.16 192.82 55,992 +3.08(+1.62%)
Dec 29, 2023 188.98 189.89 188.98 189.74 31,160 +0.49(+0.26%)
Dec 28, 2023 188.68 189.42 188.68 189.26 79,948 +0.22(+0.12%)
Dec 27, 2023 188.55 189.04 188.24 189.04 52,248 +0.50(+0.26%)
Dec 26, 2023 187.50 189.01 187.33 188.54 27,562 +0.94(+0.50%)
Dec 22, 2023 186.87 188.16 186.87 187.61 118,732 +1.00(+0.54%)
Dec 21, 2023 185.88 186.66 185.15 186.60 63,048 +1.46(+0.79%)
Dec 20, 2023 187.52 187.77 185.15 185.15 65,387 -3.21(-1.71%)
Dec 19, 2023 187.83 188.53 187.72 188.36 68,772 +0.57(+0.30%)
Dec 18, 2023 187.10 188.70 186.74 187.79 126,662 +1.56(+0.84%)
Dec 15, 2023 186.93 186.93 185.76 186.23 41,333 -1.25(-0.67%)
Dec 14, 2023 190.56 190.56 187.42 187.48 90,138 -3.03(-1.59%)
Dec 13, 2023 187.71 190.53 186.96 190.51 37,050 +2.97(+1.58%)
Dec 12, 2023 187.30 187.57 186.70 187.55 26,140 +0.45(+0.24%)
Dec 11, 2023 186.31 187.10 186.23 187.10 44,530 +1.41(+0.76%)
Dec 08, 2023 186.34 186.42 185.20 185.69 66,543 -0.77(-0.41%)
Dec 07, 2023 185.81 187.08 185.41 186.46 42,940 +0.74(+0.40%)
Dec 06, 2023 185.56 185.84 185.03 185.72 31,212 -0.21(-0.11%)
Dec 05, 2023 187.52 187.67 185.79 185.93 42,597 -1.64(-0.87%)
Dec 04, 2023 187.00 188.77 187.00 187.57 43,671 -0.09(-0.05%)
Dec 01, 2023 186.60 187.68 186.51 187.66 91,482 +0.75(+0.40%)
Nov 30, 2023 184.89 186.95 184.03 186.91 42,941 +2.19(+1.19%)
Nov 29, 2023 186.53 186.53 184.52 184.72 31,882 -1.71(-0.92%)
Nov 28, 2023 185.73 187.04 185.73 186.43 69,632 +0.53(+0.29%)
Nov 27, 2023 186.41 186.61 185.67 185.90 40,604 -0.74(-0.40%)
Nov 24, 2023 185.89 186.88 185.89 186.64 14,707 +0.49(+0.26%)
Nov 22, 2023 184.91 186.22 184.91 186.15 29,645 +1.58(+0.86%)
Nov 21, 2023 183.93 184.62 183.42 184.57 41,306 +0.53(+0.29%)
Nov 20, 2023 183.50 184.44 183.27 184.03 53,790 -0.08(-0.04%)
Nov 17, 2023 184.65 185.09 183.55 184.11 43,184 -0.26(-0.14%)
Nov 16, 2023 184.32 185.11 183.88 184.37 104,665 +0.04(+0.02%)
Nov 15, 2023 184.53 184.73 183.58 184.33 59,423 +0.07(+0.04%)
Nov 14, 2023 184.03 184.96 183.88 184.26 38,730 +0.95(+0.52%)
Nov 13, 2023 182.33 183.66 182.33 183.31 101,504 +0.79(+0.43%)
Nov 10, 2023 182.15 182.63 181.19 182.52 35,894 +0.65(+0.36%)
Nov 09, 2023 182.94 183.22 181.52 181.88 40,855 -0.93(-0.51%)
Nov 08, 2023 183.93 184.28 182.57 182.81 46,091 -0.55(-0.30%)
Nov 07, 2023 183.29 184.09 183.19 183.36 41,710 -0.10(-0.05%)
Nov 06, 2023 183.17 184.10 183.17 183.46 61,908 +0.21(+0.11%)
Nov 03, 2023 183.93 184.82 183.25 183.25 91,053 +0.49(+0.27%)
Nov 02, 2023 180.56 182.92 180.36 182.76 49,136 +2.49(+1.38%)
Nov 01, 2023 179.95 180.91 179.44 180.27 141,720 +0.12(+0.07%)
Oct 31, 2023 179.78 180.21 179.09 180.14 56,147 +0.97(+0.54%)
Oct 30, 2023 177.38 179.62 177.38 179.18 40,365 +2.44(+1.38%)
Oct 27, 2023 178.75 179.29 176.24 176.73 70,571 -2.39(-1.34%)
Oct 26, 2023 180.46 181.08 179.13 179.13 60,012 -1.31(-0.72%)
Oct 25, 2023 179.59 181.01 179.13 180.43 57,181 +0.76(+0.42%)
Oct 24, 2023 178.62 179.93 178.50 179.68 47,678 +1.62(+0.91%)
Oct 23, 2023 178.14 179.29 177.91 178.06 34,196 -0.86(-0.48%)
Oct 20, 2023 179.28 180.60 178.89 178.92 50,939 -0.28(-0.15%)
Oct 19, 2023 180.12 180.79 178.91 179.20 120,190 -0.92(-0.51%)
Oct 18, 2023 180.04 181.65 179.88 180.12 53,069 +0.80(+0.45%)
Oct 17, 2023 177.80 179.57 177.80 179.32 53,723 +0.93(+0.52%)
Oct 16, 2023 177.84 179.04 177.19 178.39 63,635 +1.49(+0.84%)
Oct 13, 2023 175.56 177.21 175.56 176.90 54,481 +1.50(+0.86%)
Oct 12, 2023 178.30 178.30 174.96 175.40 51,770 -2.67(-1.50%)
Oct 11, 2023 180.23 180.23 177.35 178.07 98,403 -1.55(-0.86%)
Oct 10, 2023 179.12 180.42 179.12 179.62 58,147 +1.79(+1.01%)
Oct 09, 2023 176.71 177.83 175.88 177.83 87,257 +0.58(+0.33%)
Oct 06, 2023 176.55 177.76 173.84 177.25 56,530 -0.26(-0.14%)
Oct 05, 2023 181.14 181.14 177.41 177.51 148,121 -3.90(-2.15%)
Oct 04, 2023 180.52 181.46 179.57 181.41 30,470 +1.02(+0.57%)
Oct 03, 2023 180.88 181.73 180.17 180.38 125,594 -1.33(-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.