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 )

65.48 -0.04 (-0.06%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 13, 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 (%)
Jul 31, 2023 199.60 199.64 197.98 198.64 38,808 -0.98(-0.49%)
Jul 28, 2023 199.36 200.18 199.16 199.62 49,672 +1.81(+0.91%)
Jul 27, 2023 199.72 200.03 197.78 197.81 43,285 -1.66(-0.83%)
Jul 26, 2023 198.77 200.08 198.62 199.48 34,109 +0.24(+0.12%)
Jul 25, 2023 198.99 199.36 198.31 199.23 47,756 -0.16(-0.08%)
Jul 24, 2023 199.18 199.66 199.07 199.39 45,595 +0.59(+0.30%)
Jul 21, 2023 198.37 199.45 198.33 198.80 36,614 +0.66(+0.33%)
Jul 20, 2023 196.69 198.46 196.44 198.13 224,276 +1.92(+0.98%)
Jul 19, 2023 194.75 196.48 194.75 196.21 37,174 +2.04(+1.05%)
Jul 18, 2023 194.21 195.77 193.73 194.17 33,962 -0.01(-0.00%)
Jul 17, 2023 194.22 194.99 194.18 194.18 40,824 -0.92(-0.47%)
Jul 14, 2023 194.66 195.37 194.07 195.10 100,970 +0.58(+0.30%)
Jul 13, 2023 193.86 194.81 193.43 194.52 53,472 +1.07(+0.55%)
Jul 12, 2023 193.81 194.03 192.90 193.45 47,747 +0.20(+0.11%)
Jul 11, 2023 193.22 193.47 192.10 193.24 77,529 +0.28(+0.15%)
Jul 10, 2023 193.71 194.69 192.71 192.96 147,199 -0.50(-0.26%)
Jul 07, 2023 195.13 195.13 193.32 193.46 28,815 -1.94(-0.99%)
Jul 06, 2023 194.79 195.49 194.33 195.39 136,325 -0.34(-0.17%)
Jul 05, 2023 195.27 195.77 194.82 195.73 118,027 -0.11(-0.06%)
Jul 03, 2023 194.30 195.85 193.95 195.84 39,764 +1.08(+0.56%)
Jun 30, 2023 193.47 195.09 193.44 194.76 65,605 +1.56(+0.81%)
Jun 29, 2023 192.24 193.43 191.61 193.21 39,124 +0.21(+0.11%)
Jun 28, 2023 193.79 193.79 191.87 192.99 49,216 -1.38(-0.71%)
Jun 27, 2023 193.51 194.57 193.24 194.37 62,735 +0.26(+0.14%)
Jun 26, 2023 193.83 194.16 192.39 194.11 78,952 +0.26(+0.14%)
Jun 23, 2023 195.53 195.53 193.78 193.85 104,976 -1.25(-0.64%)
Jun 22, 2023 194.33 195.39 194.33 195.09 99,780 +1.03(+0.53%)
Jun 21, 2023 193.26 194.76 192.76 194.06 118,560 +0.90(+0.46%)
Jun 20, 2023 194.60 194.97 193.17 193.17 46,555 -1.22(-0.63%)
Jun 16, 2023 194.23 195.28 194.23 194.39 113,547 +0.50(+0.26%)
Jun 15, 2023 192.16 194.19 193.90 123,820 -5.22(-2.62%)
May 08, 2023 199.87 199.87 198.72 199.11 95,312 -0.86(-0.43%)
May 05, 2023 198.62 200.22 198.52 199.97 55,043 +1.77(+0.89%)
May 04, 2023 198.94 199.38 197.66 198.20 53,948 -0.84(-0.42%)
May 03, 2023 200.11 200.72 199.04 199.04 92,735 -1.17(-0.58%)
May 02, 2023 200.27 200.27 197.99 200.21 54,532 -0.67(-0.34%)
May 01, 2023 200.20 201.54 200.20 200.88 135,336 +0.48(+0.24%)
Apr 28, 2023 199.42 200.45 199.42 200.40 29,512 +1.16(+0.58%)
Apr 27, 2023 196.87 199.24 196.87 199.24 66,092 +2.16(+1.09%)
Apr 26, 2023 197.56 198.07 196.93 197.08 60,017 -1.26(-0.63%)
Apr 25, 2023 197.56 199.35 197.56 198.34 32,564 +0.55(+0.28%)
Apr 24, 2023 197.35 198.13 197.21 197.79 48,901 +0.57(+0.29%)
Apr 21, 2023 197.11 197.91 196.70 197.22 32,749 +1.36(+0.70%)
Apr 20, 2023 195.04 195.95 194.97 195.85 46,798 -0.06(-0.03%)
Apr 19, 2023 196.33 196.33 195.66 195.91 39,577 -0.43(-0.22%)
Apr 18, 2023 195.96 196.48 195.05 196.34 36,157 +0.44(+0.22%)
Apr 17, 2023 194.77 195.90 194.77 195.90 22,305 +1.20(+0.62%)
Apr 14, 2023 195.49 195.74 194.04 194.70 28,598 -1.01(-0.51%)
Apr 13, 2023 194.83 195.74 193.84 195.71 39,731 +0.99(+0.51%)
Apr 12, 2023 195.37 195.85 194.50 194.72 33,843 -0.50(-0.26%)
Apr 11, 2023 194.90 195.69 194.90 195.22 46,581 +0.42(+0.21%)
Apr 10, 2023 194.67 194.81 193.49 194.81 34,469 -0.55(-0.28%)
Apr 06, 2023 195.41 196.12 194.84 195.36 90,295 +0.28(+0.14%)
Apr 05, 2023 194.06 195.42 194.06 195.08 67,966 +1.46(+0.75%)
Apr 04, 2023 194.21 194.72 193.13 193.62 95,150 -0.40(-0.20%)
Apr 03, 2023 192.92 194.53 192.41 194.01 76,197 +1.24(+0.64%)
Mar 31, 2023 192.15 192.78 191.98 192.78 29,478 +1.17(+0.61%)
Mar 30, 2023 191.61 191.93 190.93 191.60 46,774 +0.58(+0.30%)
Mar 29, 2023 190.91 191.26 190.55 191.02 32,139 +1.26(+0.67%)
Mar 28, 2023 189.04 190.62 189.04 189.76 75,647 +0.71(+0.37%)
Mar 27, 2023 188.65 189.76 188.65 189.05 41,729 +1.15(+0.61%)
Mar 24, 2023 184.67 187.94 184.67 187.90 45,661 +3.22(+1.74%)
Mar 23, 2023 185.92 186.60 184.07 184.68 71,621 -1.13(-0.61%)
Mar 22, 2023 187.62 188.63 185.76 185.81 63,082 -1.73(-0.92%)
Mar 21, 2023 187.86 188.22 186.29 187.54 56,325 -0.01(-0.00%)
Mar 20, 2023 185.52 187.70 185.52 187.54 93,365 +2.74(+1.48%)
Mar 17, 2023 186.11 186.11 184.14 184.81 51,421 -1.66(-0.89%)
Mar 16, 2023 185.84 186.47 185.09 186.47 94,173 +0.19(+0.10%)
Mar 15, 2023 183.65 186.29 183.65 186.27 86,529 +0.95(+0.51%)
Mar 14, 2023 184.77 185.53 183.67 185.32 101,377 +1.23(+0.67%)
Mar 13, 2023 183.04 186.93 183.04 184.09 165,913 +0.66(+0.36%)
Mar 10, 2023 184.30 185.10 182.86 183.43 68,579 -0.63(-0.34%)
Mar 09, 2023 186.67 186.67 183.56 184.07 62,952 -1.94(-1.04%)
Mar 08, 2023 185.60 186.23 185.09 186.00 39,950 +0.02(+0.01%)
Mar 07, 2023 188.17 188.17 185.47 185.98 32,128 -2.25(-1.19%)
Mar 06, 2023 187.36 188.42 187.14 188.23 82,713 +0.56(+0.30%)
Mar 03, 2023 187.71 188.00 186.27 187.67 30,218 +0.49(+0.26%)
Mar 02, 2023 184.76 187.53 184.76 187.18 40,496 +2.19(+1.18%)
Mar 01, 2023 186.11 186.11 183.60 184.99 99,656 -1.06(-0.57%)
Feb 28, 2023 187.19 187.19 186.00 186.05 36,198 -1.98(-1.06%)
Feb 27, 2023 189.26 189.54 187.72 188.03 56,518 -0.29(-0.15%)
Feb 24, 2023 188.49 188.57 187.40 188.32 26,789 -1.15(-0.60%)
Feb 23, 2023 190.11 190.47 188.45 189.47 46,543 -0.17(-0.09%)
Feb 22, 2023 189.60 190.79 189.21 189.64 91,181 +0.23(+0.12%)
Feb 21, 2023 189.57 190.37 188.97 189.41 61,135 -0.79(-0.42%)
Feb 17, 2023 187.97 190.37 187.94 190.20 59,210 +2.10(+1.12%)
Feb 16, 2023 187.50 189.04 186.85 188.10 56,788 -1.02(-0.54%)
Feb 15, 2023 188.66 189.12 187.85 189.12 141,384 +0.13(+0.07%)
Feb 14, 2023 190.67 190.74 188.77 188.99 31,892 -2.00(-1.05%)
Feb 13, 2023 189.54 190.99 189.54 190.99 35,472 +1.76(+0.93%)
Feb 10, 2023 187.87 189.29 187.31 189.23 53,650 +1.98(+1.06%)
Feb 09, 2023 189.17 189.51 187.22 187.25 55,471 -0.71(-0.38%)
Feb 08, 2023 187.96 188.50 187.84 187.96 209,240 -0.64(-0.34%)
Feb 07, 2023 188.46 188.85 186.87 188.59 120,351 -0.65(-0.34%)
Feb 06, 2023 188.54 189.63 188.54 189.24 62,373 +0.13(+0.07%)
Feb 03, 2023 190.07 190.28 187.87 189.10 93,258 -0.49(-0.26%)
Feb 02, 2023 190.66 190.66 188.70 189.59 167,296 -2.18(-1.14%)
Feb 01, 2023 190.71 192.52 189.72 191.77 275,596 +0.88(+0.46%)
Jan 31, 2023 189.36 190.90 188.80 190.90 68,035 +2.01(+1.07%)
Jan 30, 2023 188.33 190.36 188.33 188.88 68,876 +0.20(+0.11%)
Jan 27, 2023 189.20 189.35 188.03 188.68 68,452 -0.98(-0.52%)
Jan 26, 2023 190.04 190.04 188.88 189.66 173,172 -0.38(-0.20%)
Jan 25, 2023 188.17 190.05 187.68 190.04 201,041 +0.92(+0.48%)
Jan 24, 2023 188.26 189.41 187.31 189.12 54,872 +0.62(+0.33%)
Jan 23, 2023 189.09 189.63 188.20 188.51 77,738 -0.32(-0.17%)
Jan 20, 2023 188.49 188.86 186.71 188.82 78,059 +0.78(+0.41%)
Jan 19, 2023 188.65 189.68 188.02 188.04 96,517 -1.17(-0.62%)
Jan 18, 2023 194.66 194.66 189.03 189.21 116,420 -5.18(-2.67%)
Jan 17, 2023 194.55 196.00 194.22 194.39 73,143 +0.08(+0.04%)
Jan 13, 2023 192.75 194.36 192.75 194.31 81,058 +0.80(+0.41%)
Jan 12, 2023 195.50 195.50 193.11 193.52 92,305 -1.32(-0.68%)
Jan 11, 2023 195.87 196.25 193.39 194.84 65,151 -0.13(-0.07%)
Jan 10, 2023 195.60 195.76 194.54 194.97 71,297 -0.44(-0.23%)
Jan 09, 2023 197.45 198.42 195.41 195.41 88,878 -1.80(-0.91%)
Jan 06, 2023 194.44 197.75 194.44 197.22 126,801 +4.44(+2.30%)
Jan 05, 2023 194.19 194.19 192.27 192.77 78,674 -1.83(-0.94%)
Jan 04, 2023 194.68 195.84 193.52 194.60 242,101 +0.24(+0.12%)
Jan 03, 2023 195.01 195.01 192.39 194.36 183,382 -0.96(-0.49%)
Dec 30, 2022 196.22 196.22 193.89 195.33 73,488 -0.95(-0.49%)
Dec 29, 2022 196.49 196.86 196.05 196.28 64,507 +0.67(+0.34%)
Dec 28, 2022 198.43 198.78 195.54 195.61 56,223 -2.37(-1.20%)
Dec 27, 2022 197.51 198.32 196.98 197.98 103,082 +0.91(+0.46%)
Dec 23, 2022 196.22 197.09 195.65 197.07 70,596 +1.01(+0.52%)
Dec 22, 2022 195.82 196.06 193.84 196.06 48,479 -0.23(-0.12%)
Dec 21, 2022 195.62 196.85 195.47 196.29 139,403 +1.64(+0.84%)
Dec 20, 2022 194.65 195.34 193.80 194.65 101,607 -0.11(-0.05%)
Dec 19, 2022 194.95 196.49 193.73 194.76 195,661 -0.09(-0.04%)
Dec 16, 2022 194.43 195.34 193.09 194.84 70,017 -0.86(-0.44%)
Dec 15, 2022 197.38 197.38 194.38 195.70 60,606 -2.95(-1.48%)
Dec 14, 2022 199.08 200.31 197.41 198.65 83,614 -0.02(-0.01%)
Dec 13, 2022 201.37 201.47 197.84 198.67 70,896 -0.55(-0.28%)
Dec 12, 2022 197.69 199.27 197.21 199.22 41,420 +1.76(+0.89%)
Dec 09, 2022 198.75 198.97 197.37 197.46 31,352 -1.68(-0.85%)
Dec 08, 2022 198.42 199.14 198.02 199.14 78,046 +0.78(+0.40%)
Dec 07, 2022 197.01 198.50 197.01 198.36 72,001 +1.21(+0.61%)
Dec 06, 2022 198.22 199.08 196.18 197.15 273,372 -1.27(-0.64%)
Dec 05, 2022 199.34 199.34 198.03 198.43 99,455 -2.46(-1.22%)
Dec 02, 2022 198.41 200.94 198.41 200.88 106,755 +1.42(+0.71%)
Dec 01, 2022 199.70 200.50 198.74 199.47 75,154 +0.27(+0.13%)
Nov 30, 2022 195.73 199.23 194.41 199.20 56,079 +3.63(+1.86%)
Nov 29, 2022 196.05 196.05 194.57 195.57 42,176 -0.61(-0.31%)
Nov 28, 2022 196.36 197.25 195.86 196.18 42,223 -0.89(-0.45%)
Nov 25, 2022 196.89 197.07 196.54 197.07 14,001 +0.54(+0.27%)
Nov 23, 2022 196.40 197.04 195.97 196.53 55,067 +0.50(+0.25%)
Nov 22, 2022 195.72 196.13 195.31 196.03 64,444 +1.51(+0.78%)
Nov 21, 2022 192.31 194.63 192.29 194.52 81,775 +2.35(+1.22%)
Nov 18, 2022 191.59 192.40 191.08 192.17 64,050 +1.96(+1.03%)
Nov 17, 2022 189.15 190.22 188.87 190.21 61,256 -0.12(-0.07%)
Nov 16, 2022 189.49 191.20 189.49 190.34 47,160 +1.14(+0.60%)
Nov 15, 2022 190.96 190.96 187.77 189.20 60,302 +0.23(+0.12%)
Nov 14, 2022 189.79 191.90 188.96 188.97 59,061 -0.72(-0.38%)
Nov 11, 2022 191.19 191.37 186.85 189.68 98,784 -1.19(-0.62%)
Nov 10, 2022 191.06 191.31 187.94 190.87 70,112 +3.30(+1.76%)
Nov 09, 2022 189.27 190.28 187.39 187.57 49,361 -2.19(-1.15%)
Nov 08, 2022 189.68 190.69 187.99 189.76 51,595 +0.56(+0.29%)
Nov 07, 2022 187.94 189.50 187.94 189.21 58,371 +1.85(+0.99%)
Nov 04, 2022 187.24 188.37 185.12 187.35 71,912 +1.96(+1.06%)
Nov 03, 2022 184.66 186.17 183.38 185.39 134,069 -0.51(-0.27%)
Nov 02, 2022 188.55 185.90 185.90 144,658 -2.23(-1.18%)
Nov 01, 2022 189.00 189.73 187.44 188.12 118,349 -0.75(-0.39%)
Oct 31, 2022 189.04 189.82 188.32 188.87 86,582 -0.74(-0.39%)
Oct 28, 2022 186.04 189.75 185.96 189.61 108,674 +3.84(+2.07%)
Oct 27, 2022 185.80 186.85 185.52 185.76 113,490 +0.46(+0.25%)
Oct 26, 2022 184.62 186.37 184.03 185.30 44,912 +1.47(+0.80%)
Oct 25, 2022 181.93 184.00 181.34 183.83 48,211 +2.16(+1.19%)
Oct 24, 2022 180.00 181.92 179.85 181.67 66,879 +2.97(+1.66%)
Oct 21, 2022 175.92 179.10 175.59 178.69 71,728 +2.71(+1.54%)
Oct 20, 2022 178.55 178.55 175.87 175.99 50,610 -2.29(-1.28%)
Oct 19, 2022 179.20 180.04 177.57 178.27 50,178 -0.57(-0.32%)
Oct 18, 2022 179.12 180.08 177.89 178.85 73,069 +2.03(+1.15%)
Oct 17, 2022 176.87 177.50 176.26 176.82 76,797 +1.99(+1.14%)
Oct 14, 2022 179.22 179.22 174.54 174.83 106,597 -3.34(-1.87%)
Oct 13, 2022 172.52 178.58 172.21 178.17 194,191 +3.64(+2.09%)
Oct 12, 2022 174.86 176.14 174.51 174.53 79,873 +1.02(+0.59%)
Oct 11, 2022 172.06 175.01 172.06 173.50 202,557 +1.30(+0.76%)
Oct 10, 2022 171.70 172.88 170.90 172.20 93,889 +0.72(+0.42%)
Oct 07, 2022 173.63 173.63 170.73 171.48 537,572 -2.77(-1.59%)
Oct 06, 2022 176.74 176.98 173.94 174.26 116,347 -3.13(-1.76%)
Oct 05, 2022 177.48 178.15 175.46 177.38 103,173 -0.82(-0.46%)
Oct 04, 2022 176.66 178.47 176.55 178.21 108,854 +3.11(+1.77%)
Oct 03, 2022 173.29 175.61 172.64 175.10 140,465 +3.11(+1.81%)
Sep 30, 2022 175.17 175.17 171.90 171.99 140,333 -2.97(-1.70%)
Sep 29, 2022 177.04 177.73 173.87 174.97 99,211 -2.86(-1.61%)
Sep 28, 2022 176.57 178.49 175.22 177.82 140,662 +2.02(+1.15%)
Sep 27, 2022 179.77 180.60 175.42 175.81 93,990 -3.09(-1.73%)
Sep 26, 2022 179.51 180.55 178.23 178.90 108,216 -0.87(-0.48%)
Sep 23, 2022 181.34 181.34 177.64 179.76 113,591 -2.68(-1.47%)
Sep 22, 2022 182.62 183.49 182.03 182.44 104,556 +0.07(+0.04%)
Sep 21, 2022 184.14 185.48 182.37 182.38 57,256 -0.92(-0.50%)
Sep 20, 2022 183.34 183.64 181.91 183.30 56,961 -0.84(-0.46%)
Sep 19, 2022 182.35 184.14 182.12 184.14 108,640 +1.30(+0.71%)
Sep 16, 2022 181.51 183.10 181.51 182.84 46,453 +0.40(+0.22%)
Sep 15, 2022 183.72 183.72 181.97 182.44 71,358 -1.28(-0.70%)
Sep 14, 2022 184.53 184.64 182.76 183.72 67,480 +0.04(+0.02%)
Sep 13, 2022 187.89 188.22 183.28 183.69 50,436 -5.86(-3.09%)
Sep 12, 2022 189.51 190.13 189.02 189.55 113,669 +0.46(+0.24%)
Sep 09, 2022 188.16 190.22 187.24 189.09 33,755 +1.60(+0.86%)
Sep 08, 2022 187.00 187.89 185.30 187.49 106,199 -0.13(-0.07%)
Sep 07, 2022 184.60 187.83 184.60 187.62 124,430 +3.20(+1.74%)
Sep 06, 2022 186.16 187.04 184.19 184.42 102,672 -1.47(-0.79%)
Sep 02, 2022 189.36 190.04 185.22 185.89 70,382 -2.30(-1.22%)
Sep 01, 2022 186.52 188.19 185.53 188.19 73,199 +1.15(+0.61%)
Aug 31, 2022 188.54 189.04 186.95 187.04 61,033 -0.94(-0.50%)
Aug 30, 2022 190.46 190.46 187.71 187.98 45,008 -2.07(-1.09%)
Aug 29, 2022 189.49 190.99 188.61 190.05 71,326 -0.21(-0.11%)
Aug 26, 2022 194.96 194.96 190.14 190.26 34,084 -4.17(-2.14%)
Aug 25, 2022 193.78 194.43 193.04 194.43 22,771 +0.64(+0.33%)
Aug 24, 2022 193.47 194.09 192.95 193.78 23,645 +0.45(+0.23%)
Aug 23, 2022 193.70 193.70 192.89 193.34 58,897 -0.92(-0.47%)
Aug 22, 2022 195.61 195.61 193.91 194.26 41,508 -1.97(-1.00%)
Aug 19, 2022 195.90 196.82 195.73 196.22 29,463 +0.03(+0.01%)
Aug 18, 2022 196.01 196.52 195.07 196.19 114,658 +0.26(+0.13%)
Aug 17, 2022 196.26 196.58 195.67 195.94 69,453 -0.90(-0.46%)
Aug 16, 2022 195.26 197.31 195.26 196.84 225,830 +1.49(+0.76%)
Aug 15, 2022 193.16 195.46 193.16 195.35 72,866 +1.93(+1.00%)
Aug 12, 2022 192.76 193.45 191.82 193.42 85,193 +1.67(+0.87%)
Aug 11, 2022 192.76 193.62 191.35 191.75 121,200 -0.19(-0.10%)
Aug 10, 2022 192.26 192.26 191.21 191.94 55,534 +1.42(+0.75%)
Aug 09, 2022 190.69 191.27 190.30 190.51 30,312 +0.14(+0.08%)
Aug 08, 2022 190.83 191.71 189.99 190.37 40,931 -0.05(-0.03%)
Aug 05, 2022 189.78 190.56 188.88 190.42 68,672 +0.11(+0.06%)
Aug 04, 2022 191.00 191.63 189.85 190.31 95,451 -0.88(-0.46%)
Aug 03, 2022 189.59 191.50 189.19 191.19 61,692 +1.73(+0.91%)
Aug 02, 2022 190.69 191.07 189.22 189.46 106,115 -1.53(-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.