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 )

68.76 +0.74 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 68.16 68.85 68.16 68.76 123,338 +0.74(+1.09%)
Nov 07, 2024 68.35 68.54 68.02 68.02 78,424 +0.00(+0.00%)
Nov 06, 2024 69.26 69.26 67.93 68.02 75,047 -0.84(-1.22%)
Nov 05, 2024 68.28 68.86 68.22 68.86 35,225 +0.49(+0.72%)
Nov 04, 2024 68.40 68.59 68.20 68.37 37,167 +0.08(+0.11%)
Nov 01, 2024 68.48 68.67 68.23 68.30 71,481 -0.02(-0.04%)
Oct 31, 2024 68.44 68.79 68.27 68.32 47,237 -0.05(-0.07%)
Oct 30, 2024 68.27 68.63 68.27 68.37 50,773 -0.04(-0.06%)
Oct 29, 2024 68.85 68.93 68.41 68.41 48,877 -0.70(-1.01%)
Oct 28, 2024 69.19 69.33 69.05 69.11 53,294 +0.13(+0.19%)
Oct 25, 2024 69.51 69.60 68.91 68.98 38,863 -0.50(-0.72%)
Oct 24, 2024 69.61 69.71 69.39 69.48 31,368 -0.15(-0.22%)
Oct 23, 2024 69.49 69.72 69.40 69.63 38,130 -0.30(-0.43%)
Oct 22, 2024 69.49 70.03 69.47 69.93 46,407 +0.43(+0.62%)
Oct 21, 2024 70.13 70.19 69.44 69.50 219,855 -0.57(-0.81%)
Oct 18, 2024 69.69 70.10 69.45 70.07 36,507 +0.01(+0.01%)
Oct 17, 2024 70.38 70.42 69.88 70.06 31,654 -0.29(-0.41%)
Oct 16, 2024 70.18 70.43 70.07 70.35 76,382 +0.03(+0.04%)
Oct 15, 2024 70.03 71.00 70.03 70.32 48,401 +0.25(+0.36%)
Oct 14, 2024 69.61 70.12 69.48 70.07 28,315 +0.50(+0.72%)
Oct 11, 2024 69.46 69.72 69.20 69.57 32,992 +0.37(+0.53%)
Oct 10, 2024 69.45 69.51 69.01 69.20 120,477 -0.06(-0.09%)
Oct 09, 2024 69.03 69.48 69.03 69.26 37,721 +0.30(+0.44%)
Oct 08, 2024 68.66 69.04 68.45 68.96 34,419 +0.33(+0.48%)
Oct 07, 2024 69.18 69.18 68.55 68.63 114,806 -0.54(-0.78%)
Oct 04, 2024 68.88 69.21 68.79 69.17 49,822 +0.11(+0.16%)
Oct 03, 2024 69.52 69.56 69.00 69.06 63,231 -0.75(-1.07%)
Oct 02, 2024 70.21 70.21 69.66 69.81 44,160 -0.58(-0.82%)
Oct 01, 2024 70.56 70.78 70.20 70.39 47,167 -0.18(-0.26%)
Sep 30, 2024 70.75 70.81 70.32 70.57 102,396 +0.09(+0.13%)
Sep 27, 2024 70.26 70.87 70.26 70.48 174,740 +0.44(+0.63%)
Sep 26, 2024 69.62 70.34 69.62 70.04 130,414 +0.24(+0.34%)
Sep 25, 2024 70.27 70.27 69.76 69.80 205,994 -0.20(-0.29%)
Sep 24, 2024 70.10 70.44 69.90 70.00 748,090 -0.31(-0.44%)
Sep 23, 2024 70.02 70.70 69.93 70.31 46,372 +0.21(+0.30%)
Sep 20, 2024 69.84 70.16 69.70 70.10 133,802 +0.11(+0.16%)
Sep 19, 2024 70.55 70.58 69.90 69.99 47,005 -0.49(-0.69%)
Sep 18, 2024 70.76 71.11 70.28 70.48 80,278 -0.45(-0.63%)
Sep 17, 2024 71.26 71.47 70.82 70.93 55,060 -0.55(-0.76%)
Sep 16, 2024 71.28 71.66 71.16 71.47 106,262 +0.45(+0.63%)
Sep 13, 2024 70.64 71.05 70.41 71.03 53,705 +0.49(+0.69%)
Sep 12, 2024 70.31 70.63 69.90 70.54 350,136 +0.28(+0.40%)
Sep 11, 2024 70.95 70.95 69.82 70.26 229,517 -0.85(-1.20%)
Sep 10, 2024 71.21 71.55 71.02 71.12 68,219 -0.13(-0.18%)
Sep 09, 2024 70.93 71.46 70.76 71.24 46,814 +0.32(+0.45%)
Sep 06, 2024 70.95 71.39 70.89 70.93 282,195 -0.14(-0.20%)
Sep 05, 2024 71.66 71.75 70.88 71.07 598,120 -0.53(-0.73%)
Sep 04, 2024 71.18 71.76 71.03 71.59 65,213 +0.46(+0.64%)
Sep 03, 2024 70.18 71.32 70.13 71.14 491,244 +0.86(+1.23%)
Aug 30, 2024 69.77 70.28 69.69 70.27 111,851 +0.54(+0.77%)
Aug 29, 2024 69.89 69.92 69.41 69.74 56,255 -0.06(-0.09%)
Aug 28, 2024 69.86 70.04 69.53 69.80 62,784 +0.02(+0.03%)
Aug 27, 2024 69.96 70.12 69.69 69.78 36,469 -0.06(-0.09%)
Aug 26, 2024 69.49 70.15 69.49 69.84 133,103 +0.34(+0.48%)
Aug 23, 2024 69.43 69.51 69.11 69.50 48,220 +0.17(+0.24%)
Aug 22, 2024 69.59 69.61 69.03 69.33 63,717 -0.08(-0.11%)
Aug 21, 2024 69.29 69.69 69.20 69.41 63,053 +0.24(+0.34%)
Aug 20, 2024 68.86 69.20 68.74 69.17 46,815 +0.24(+0.35%)
Aug 19, 2024 68.72 68.99 68.72 68.93 55,678 +0.28(+0.40%)
Aug 16, 2024 68.38 68.65 68.23 68.65 39,227 +0.25(+0.36%)
Aug 15, 2024 68.60 68.74 68.19 68.41 60,209 -0.04(-0.06%)
Aug 14, 2024 68.04 68.65 68.04 68.45 67,684 +0.45(+0.66%)
Aug 13, 2024 67.63 68.01 67.49 68.00 78,295 +0.48(+0.71%)
Aug 12, 2024 68.07 68.07 67.42 67.52 81,118 -0.61(-0.89%)
Aug 09, 2024 68.24 68.27 67.77 68.13 216,327 -0.16(-0.23%)
Aug 08, 2024 67.78 68.40 67.75 68.29 77,903 +0.01(+0.01%)
Aug 07, 2024 68.26 69.11 68.20 68.28 185,974 +0.21(+0.31%)
Aug 06, 2024 67.95 68.81 67.95 68.07 174,355 +0.25(+0.37%)
Aug 05, 2024 69.21 69.21 67.54 67.82 237,257 -1.31(-1.90%)
Aug 02, 2024 68.88 69.40 67.72 69.13 320,049 +0.84(+1.24%)
Aug 01, 2024 67.55 68.44 67.43 68.29 98,161 +0.88(+1.31%)
Jul 31, 2024 67.53 67.98 67.27 67.40 299,774 -0.31(-0.45%)
Jul 30, 2024 67.29 67.85 66.89 67.71 73,430 -0.34(-0.50%)
Jul 29, 2024 67.75 68.18 67.46 68.05 71,999 +0.18(+0.26%)
Jul 26, 2024 67.10 67.87 67.10 67.87 92,205 +0.87(+1.30%)
Jul 25, 2024 66.85 67.85 66.85 67.00 107,138 +0.35(+0.52%)
Jul 24, 2024 66.12 66.73 65.88 66.65 61,122 +0.43(+0.64%)
Jul 23, 2024 66.66 66.83 66.19 66.22 54,721 -0.36(-0.54%)
Jul 22, 2024 66.74 66.83 66.34 66.58 66,750 -0.16(-0.24%)
Jul 19, 2024 67.06 67.14 66.56 66.74 84,278 -0.20(-0.30%)
Jul 18, 2024 66.99 67.79 66.84 66.94 83,417 -0.33(-0.49%)
Jul 17, 2024 66.16 67.38 66.16 67.26 265,578 +1.16(+1.76%)
Jul 16, 2024 65.37 66.10 65.37 66.10 55,279 +0.78(+1.20%)
Jul 15, 2024 65.95 65.95 65.29 65.32 45,698 -0.57(-0.86%)
Jul 12, 2024 65.66 66.23 65.64 65.88 55,018 +0.49(+0.74%)
Jul 11, 2024 64.93 65.49 64.91 65.40 118,155 +0.23(+0.35%)
Jul 10, 2024 64.85 65.17 64.81 65.17 61,828 +0.38(+0.58%)
Jul 09, 2024 65.02 65.04 64.76 64.79 51,138 -0.27(-0.41%)
Jul 08, 2024 65.22 65.27 64.99 65.06 79,416 -0.14(-0.21%)
Jul 05, 2024 64.72 65.23 64.57 65.20 31,497 +0.33(+0.51%)
Jul 03, 2024 64.94 65.09 64.71 64.87 71,560 -0.11(-0.17%)
Jul 02, 2024 64.77 64.99 64.56 64.98 29,434 +0.18(+0.28%)
Jul 01, 2024 65.44 65.82 64.74 64.80 67,070 -0.47(-0.71%)
Jun 28, 2024 65.55 65.67 65.11 65.27 70,999 -0.30(-0.45%)
Jun 27, 2024 65.81 65.81 65.27 65.57 44,592 -0.41(-0.62%)
Jun 26, 2024 65.83 66.07 65.62 65.97 27,049 -0.25(-0.37%)
Jun 25, 2024 66.67 66.67 66.12 66.22 36,755 -0.44(-0.66%)
Jun 24, 2024 66.01 66.80 66.01 66.66 69,592 +0.68(+1.02%)
Jun 21, 2024 66.00 66.22 65.70 65.98 53,185 +0.32(+0.48%)
Jun 20, 2024 65.75 66.04 65.57 65.67 58,795 -0.18(-0.27%)
Jun 18, 2024 65.64 65.86 65.53 65.84 69,885 +0.14(+0.21%)
Jun 17, 2024 65.06 65.83 64.93 65.71 45,779 +0.61(+0.93%)
Jun 14, 2024 65.08 65.17 64.72 65.10 46,385 -0.08(-0.12%)
Jun 13, 2024 64.92 65.22 64.71 65.18 50,833 +0.14(+0.21%)
Jun 12, 2024 65.94 65.94 64.87 65.04 83,514 -0.71(-1.08%)
Jun 11, 2024 65.66 65.76 65.19 65.76 53,204 -0.07(-0.10%)
Jun 10, 2024 66.10 66.10 65.45 65.82 41,387 -0.43(-0.66%)
Jun 07, 2024 66.38 66.66 66.21 66.26 55,875 -0.29(-0.43%)
Jun 06, 2024 66.18 66.66 66.11 66.54 52,107 +0.34(+0.51%)
Jun 05, 2024 66.33 66.35 65.80 66.21 30,425 -0.21(-0.31%)
Jun 04, 2024 65.90 66.47 65.76 66.41 67,192 +0.50(+0.76%)
Jun 03, 2024 65.91 66.24 65.66 65.91 57,940 -0.07(-0.10%)
May 31, 2024 64.84 66.01 64.78 65.98 60,690 +1.20(+1.86%)
May 30, 2024 64.58 64.81 64.47 64.78 57,983 +0.23(+0.35%)
May 29, 2024 64.72 64.82 64.48 64.55 40,886 -0.44(-0.68%)
May 28, 2024 65.72 65.72 64.81 64.99 47,435 -0.88(-1.33%)
May 24, 2024 66.13 66.34 65.85 65.87 58,100 -0.10(-0.15%)
May 23, 2024 66.64 66.75 65.96 65.97 56,901 -0.94(-1.40%)
May 22, 2024 66.78 67.01 66.61 66.91 47,618 -0.04(-0.06%)
May 21, 2024 66.95 67.03 66.68 66.95 40,482 +0.13(+0.19%)
May 20, 2024 67.13 67.13 66.77 66.82 35,731 -0.33(-0.48%)
May 17, 2024 67.30 67.30 67.06 67.14 74,039 -0.20(-0.29%)
May 16, 2024 66.95 67.49 66.94 67.34 81,424 +0.51(+0.77%)
May 15, 2024 66.85 66.96 66.79 66.83 52,007 -0.06(-0.09%)
May 14, 2024 67.12 67.23 66.59 66.89 57,654 -0.18(-0.26%)
May 13, 2024 67.18 67.44 66.95 67.07 41,149 +0.03(+0.04%)
May 10, 2024 66.68 67.12 66.58 67.04 51,233 +0.43(+0.65%)
May 09, 2024 66.28 66.64 66.22 66.60 79,174 +0.43(+0.66%)
May 08, 2024 66.30 66.46 66.09 66.17 150,856 -0.13(-0.19%)
May 07, 2024 65.86 66.33 65.86 66.30 51,414 +0.59(+0.90%)
May 06, 2024 65.90 65.92 65.37 65.70 48,308 +0.00(+0.00%)
May 03, 2024 65.61 65.82 65.21 65.70 158,781 +0.13(+0.20%)
May 02, 2024 65.46 65.83 65.28 65.58 136,934 +0.34(+0.51%)
May 01, 2024 65.41 65.67 64.83 65.24 154,280 -0.75(-1.14%)
Apr 30, 2024 66.09 66.10 65.87 65.99 73,869 -0.16(-0.24%)
Apr 29, 2024 65.83 66.15 65.80 66.15 87,002 +0.28(+0.42%)
Apr 26, 2024 65.90 66.27 65.85 65.87 48,379 -0.20(-0.30%)
Apr 25, 2024 66.31 66.86 65.91 66.07 102,565 -0.24(-0.36%)
Apr 24, 2024 65.17 66.32 64.88 66.31 80,509 +0.65(+0.99%)
Apr 23, 2024 65.62 65.75 65.51 65.65 58,846 +0.12(+0.18%)
Apr 22, 2024 65.02 65.69 64.80 65.54 51,911 +0.60(+0.93%)
Apr 19, 2024 63.96 64.93 63.96 64.93 87,860 +0.83(+1.29%)
Apr 18, 2024 63.76 64.18 63.76 64.11 107,448 +0.44(+0.70%)
Apr 17, 2024 63.58 63.72 63.30 63.66 80,265 +0.28(+0.44%)
Apr 16, 2024 63.41 63.62 63.27 63.38 83,048 +0.20(+0.31%)
Apr 15, 2024 63.67 63.80 63.10 63.19 67,608 -0.12(-0.19%)
Apr 12, 2024 63.71 63.89 63.23 63.31 797,290 -0.66(-1.03%)
Apr 11, 2024 64.60 64.60 63.92 63.97 55,458 -0.45(-0.70%)
Apr 10, 2024 64.43 64.58 64.13 64.42 59,721 -0.50(-0.78%)
Apr 09, 2024 64.89 64.93 64.57 64.92 44,682 +0.20(+0.30%)
Apr 08, 2024 64.67 64.90 64.66 64.73 41,000 -0.01(-0.02%)
Apr 05, 2024 64.67 64.91 64.48 64.74 54,290 +0.05(+0.08%)
Apr 04, 2024 65.27 65.38 64.63 64.69 168,723 -0.39(-0.61%)
Apr 03, 2024 65.68 65.70 64.99 65.08 53,246 -0.74(-1.12%)
Apr 02, 2024 65.97 66.17 65.69 65.82 88,454 -0.42(-0.64%)
Apr 01, 2024 66.71 66.71 66.21 66.25 61,556 -0.48(-0.72%)
Mar 28, 2024 66.78 66.95 66.69 66.73 55,226 +0.09(+0.13%)
Mar 27, 2024 66.33 66.60 66.33 66.64 53,609 +0.64(+0.97%)
Mar 26, 2024 65.99 66.13 65.90 66.00 48,301 +0.09(+0.13%)
Mar 25, 2024 66.10 66.25 65.83 65.91 74,003 -0.14(-0.21%)
Mar 22, 2024 66.17 66.32 65.98 66.05 70,433 -0.12(-0.18%)
Mar 21, 2024 66.20 66.36 65.89 66.17 73,224 +0.02(+0.02%)
Mar 20, 2024 66.09 66.26 65.90 66.15 65,042 +0.08(+0.12%)
Mar 19, 2024 65.81 66.11 65.81 66.07 70,158 +0.35(+0.54%)
Mar 18, 2024 65.39 66.01 65.39 65.72 52,042 +0.42(+0.65%)
Mar 15, 2024 64.99 65.37 64.84 65.30 67,018 +0.07(+0.11%)
Mar 14, 2024 65.52 65.53 65.00 65.23 778,068 -0.24(-0.36%)
Mar 13, 2024 65.37 65.63 65.37 65.46 50,652 +0.27(+0.41%)
Mar 12, 2024 65.15 65.34 65.01 65.20 80,035 +0.13(+0.20%)
Mar 11, 2024 64.66 65.16 64.66 65.07 85,233 +0.51(+0.79%)
Mar 08, 2024 64.22 64.73 64.06 64.56 162,712 +0.21(+0.32%)
Mar 07, 2024 64.18 64.38 64.13 64.35 49,598 +0.34(+0.53%)
Mar 06, 2024 63.78 64.21 63.78 64.01 122,672 +0.36(+0.57%)
Mar 05, 2024 63.86 64.14 63.58 63.65 120,254 -0.23(-0.37%)
Mar 04, 2024 63.67 63.96 63.56 63.89 113,447 +0.07(+0.12%)
Mar 01, 2024 64.01 64.01 63.59 63.81 101,988 -0.28(-0.44%)
Feb 29, 2024 64.16 64.29 63.81 64.10 49,151 +0.08(+0.12%)
Feb 28, 2024 64.05 64.07 63.78 64.02 63,655 +0.01(+0.01%)
Feb 27, 2024 64.04 64.14 63.87 64.02 83,319 -0.11(-0.18%)
Feb 26, 2024 64.45 64.47 64.07 64.13 67,777 -0.43(-0.67%)
Feb 23, 2024 64.21 64.74 64.21 64.56 61,737 +0.29(+0.45%)
Feb 22, 2024 63.95 64.34 63.62 64.27 71,237 +0.09(+0.13%)
Feb 21, 2024 64.05 64.20 63.91 64.19 48,058 +0.37(+0.58%)
Feb 20, 2024 63.47 64.15 63.47 63.82 112,043 +0.53(+0.83%)
Feb 16, 2024 63.18 63.52 62.99 63.29 83,750 +0.03(+0.04%)
Feb 15, 2024 63.06 63.38 63.05 63.26 90,574 +0.35(+0.56%)
Feb 14, 2024 63.02 63.02 62.57 62.91 86,867 -0.20(-0.31%)
Feb 13, 2024 63.54 63.81 62.73 63.11 112,284 -0.47(-0.74%)
Feb 12, 2024 63.16 63.62 62.96 63.58 82,806 +0.42(+0.67%)
Feb 09, 2024 63.52 63.52 63.02 63.15 119,799 -0.54(-0.84%)
Feb 08, 2024 63.68 63.87 63.40 63.69 150,602 -0.27(-0.42%)
Feb 07, 2024 64.09 64.23 63.91 63.96 61,621 +0.03(+0.04%)
Feb 06, 2024 63.78 64.08 63.72 63.93 63,676 +0.16(+0.26%)
Feb 05, 2024 64.14 64.14 63.77 63.77 163,124 -0.54(-0.84%)
Feb 02, 2024 64.59 64.59 64.09 64.31 82,870 -0.34(-0.52%)
Feb 01, 2024 63.59 64.67 63.29 64.64 135,118 +1.31(+2.07%)
Jan 31, 2024 63.67 63.88 63.26 63.33 195,646 -0.32(-0.51%)
Jan 30, 2024 63.26 63.71 63.11 63.66 116,254 +0.38(+0.60%)
Jan 29, 2024 63.04 63.29 62.96 63.28 107,270 +0.31(+0.49%)
Jan 26, 2024 62.82 63.06 62.82 62.97 75,893 +0.24(+0.38%)
Jan 25, 2024 62.27 62.74 62.17 62.74 179,469 +0.53(+0.85%)
Jan 24, 2024 62.95 62.95 62.20 62.20 71,285 -0.80(-1.27%)
Jan 23, 2024 62.44 63.12 62.44 63.00 144,751 +0.80(+1.29%)
Jan 22, 2024 62.36 62.46 62.10 62.20 116,721 -0.28(-0.45%)
Jan 19, 2024 62.85 62.85 62.33 62.48 195,454 -0.32(-0.51%)
Jan 18, 2024 62.78 62.84 62.37 62.80 127,099 -0.18(-0.29%)
Jan 17, 2024 62.81 63.28 62.81 62.98 109,820 -0.13(-0.20%)
Jan 16, 2024 63.42 63.42 62.87 63.11 124,171 -0.33(-0.53%)
Jan 12, 2024 63.38 63.59 63.28 63.44 71,487 +0.09(+0.14%)
Jan 11, 2024 63.31 63.40 63.01 63.35 119,515 +0.04(+0.07%)
Jan 10, 2024 63.57 63.72 63.15 63.31 52,253 -0.26(-0.41%)
Jan 09, 2024 63.28 63.57 63.12 63.57 180,666 +0.06(+0.09%)
Jan 08, 2024 63.23 63.56 63.15 63.52 91,850 +0.32(+0.51%)
Jan 05, 2024 63.33 63.56 62.90 63.19 74,055 -0.23(-0.36%)
Jan 04, 2024 63.42 63.84 63.39 63.42 116,702 -0.12(-0.20%)
Jan 03, 2024 63.88 64.06 63.50 63.55 239,949 -0.26(-0.40%)
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.