Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Goods Ishares ETF (NY: IYK )

66.76 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 200.64 200.74 196.08 196.33 102,565 -5.07(-2.52%)
Apr 28, 2022 199.37 201.61 198.20 201.40 100,022 +2.45(+1.23%)
Apr 27, 2022 198.51 201.00 197.90 198.95 123,248 +0.79(+0.40%)
Apr 26, 2022 200.54 201.30 198.15 198.16 78,840 -2.51(-1.25%)
Apr 25, 2022 200.19 201.19 197.11 200.67 132,567 +0.85(+0.42%)
Apr 22, 2022 203.02 203.21 199.68 199.82 194,820 -3.22(-1.58%)
Apr 21, 2022 203.28 204.94 202.86 203.04 124,011 +0.14(+0.07%)
Apr 20, 2022 200.61 203.30 200.61 202.89 120,926 +3.11(+1.56%)
Apr 19, 2022 197.47 200.00 197.44 199.78 70,761 +2.38(+1.20%)
Apr 18, 2022 198.47 199.05 196.83 197.41 100,474 -1.28(-0.65%)
Apr 14, 2022 199.30 200.07 198.69 198.69 65,831 -0.08(-0.04%)
Apr 13, 2022 197.90 198.97 197.74 198.76 69,056 +0.71(+0.36%)
Apr 12, 2022 198.26 199.15 197.40 198.05 117,222 +0.22(+0.11%)
Apr 11, 2022 198.34 199.26 197.63 197.83 197,665 -0.16(-0.08%)
Apr 08, 2022 197.10 198.64 196.63 197.99 109,683 +1.57(+0.80%)
Apr 07, 2022 194.94 196.94 194.47 196.43 51,244 +1.79(+0.92%)
Apr 06, 2022 192.12 194.78 191.94 194.64 93,850 +2.44(+1.27%)
Apr 05, 2022 191.40 194.11 191.40 192.20 91,650 +0.04(+0.02%)
Apr 04, 2022 192.60 192.60 189.93 192.16 76,706 -0.89(-0.46%)
Apr 01, 2022 190.94 193.09 190.43 193.06 46,211 +2.42(+1.27%)
Mar 31, 2022 191.23 191.80 190.56 190.64 56,343 -0.57(-0.30%)
Mar 30, 2022 190.85 191.34 189.90 191.21 74,165 -0.25(-0.13%)
Mar 29, 2022 191.67 191.77 189.84 191.46 90,351 +1.14(+0.60%)
Mar 28, 2022 190.31 190.36 189.01 190.32 79,963 -0.01(-0.00%)
Mar 25, 2022 188.59 190.33 188.59 190.33 46,509 +1.94(+1.03%)
Mar 24, 2022 187.33 188.38 187.08 188.38 20,167 +1.48(+0.79%)
Mar 23, 2022 188.52 188.94 186.79 186.90 57,035 -1.16(-0.61%)
Mar 22, 2022 187.95 188.45 186.84 188.06 27,165 +1.00(+0.54%)
Mar 21, 2022 186.70 188.16 186.00 187.05 52,487 +0.92(+0.49%)
Mar 18, 2022 186.10 186.32 184.81 186.13 110,968 +0.01(+0.01%)
Mar 17, 2022 184.92 186.45 184.21 186.12 46,474 +1.31(+0.71%)
Mar 16, 2022 185.30 185.47 182.50 184.82 49,284 +0.09(+0.05%)
Mar 15, 2022 182.13 184.99 182.13 184.72 338,252 +3.79(+2.10%)
Mar 14, 2022 180.68 182.23 179.46 180.93 72,314 +1.39(+0.78%)
Mar 11, 2022 182.50 182.99 179.41 179.54 30,771 -1.99(-1.10%)
Mar 10, 2022 182.02 180.03 181.53 89,800 -1.98(-1.08%)
Mar 09, 2022 184.66 185.05 183.01 183.51 65,425 +1.31(+0.72%)
Mar 08, 2022 187.46 187.73 182.06 182.20 111,742 -5.35(-2.85%)
Mar 07, 2022 190.69 190.69 187.24 187.56 67,697 -3.83(-2.00%)
Mar 04, 2022 189.21 191.47 188.35 191.38 68,902 +0.39(+0.20%)
Mar 03, 2022 190.50 192.19 190.31 191.00 42,513 +1.31(+0.69%)
Mar 02, 2022 187.75 190.68 187.75 189.69 88,064 +2.04(+1.09%)
Mar 01, 2022 188.73 189.57 186.60 187.65 48,855 -1.42(-0.75%)
Feb 28, 2022 189.00 189.44 186.91 189.07 73,608 -2.40(-1.25%)
Feb 25, 2022 186.03 191.60 188.93 191.47 99,180 +6.23(+3.37%)
Feb 24, 2022 186.54 186.94 181.96 185.23 438,745 -3.94(-2.08%)
Feb 23, 2022 191.37 191.37 189.03 189.18 103,599 -1.13(-0.59%)
Feb 22, 2022 191.93 191.93 189.23 190.30 202,832 -1.22(-0.64%)
Feb 18, 2022 191.53 0 +0.14(+0.07%)
Feb 17, 2022 189.96 191.81 189.35 191.38 44,451 +0.82(+0.43%)
Feb 16, 2022 189.75 191.15 189.12 190.56 37,256 +0.82(+0.43%)
Feb 15, 2022 190.79 191.66 189.09 189.74 37,924 +0.05(+0.02%)
Feb 14, 2022 190.55 190.55 187.30 189.69 48,308 -0.48(-0.25%)
Feb 11, 2022 190.58 191.54 189.64 190.17 118,945 +0.01(+0.00%)
Feb 10, 2022 190.70 192.34 189.57 190.16 214,519 -1.61(-0.84%)
Feb 09, 2022 192.72 192.90 191.50 191.78 52,987 -0.62(-0.32%)
Feb 08, 2022 191.51 192.74 191.34 192.40 54,153 +1.05(+0.55%)
Feb 07, 2022 191.29 192.21 190.03 191.35 50,784 +0.62(+0.33%)
Feb 04, 2022 191.64 192.54 189.61 190.72 107,199 -2.25(-1.17%)
Feb 03, 2022 192.40 194.00 192.98 139,950 +0.12(+0.06%)
Feb 02, 2022 190.98 193.01 190.98 192.85 112,977 +2.02(+1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.