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:

US Consumer Goods Ishares ETF (NY: IYK )

177.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 177.66 177.71 177.08 177.54 16,149 +1.11(+0.63%)
Jan 15, 2021 178.00 178.00 176.26 176.43 17,500 -1.72(-0.97%)
Jan 14, 2021 178.29 179.27 177.95 178.15 22,854 -0.70(-0.39%)
Jan 13, 2021 178.69 179.20 178.28 178.85 23,167 +0.05(+0.03%)
Jan 12, 2021 177.96 179.71 177.96 178.80 15,010 +1.75(+0.99%)
Jan 11, 2021 178.99 179.16 176.82 177.05 21,248 -4.01(-2.21%)
Jan 08, 2021 179.95 181.06 178.32 181.06 22,100 +3.33(+1.87%)
Jan 07, 2021 176.18 177.79 175.81 177.73 20,229 +3.45(+1.98%)
Jan 06, 2021 173.80 175.69 173.80 174.28 63,144 +1.23(+0.71%)
Jan 05, 2021 171.40 173.37 171.40 173.05 46,762 +1.05(+0.61%)
Jan 04, 2021 174.24 174.53 170.25 172.00 104,520 -1.41(-0.81%)
Dec 31, 2020 173.41 173.41 173.41 7,437 +0.97(+0.56%)
Dec 30, 2020 171.54 172.56 171.54 172.44 7,437 +1.53(+0.90%)
Dec 29, 2020 171.93 171.93 170.63 170.91 7,251 -0.48(-0.28%)
Dec 28, 2020 172.51 172.51 171.20 171.39 15,310 +0.38(+0.22%)
Dec 24, 2020 170.39 171.04 169.75 171.01 7,800 +1.16(+0.68%)
Dec 23, 2020 169.44 170.29 168.88 169.85 108,419 +0.97(+0.57%)
Dec 22, 2020 170.31 170.31 168.33 168.88 16,205 -1.05(-0.62%)
Dec 21, 2020 170.48 170.54 168.51 169.93 35,951 -1.33(-0.78%)
Dec 18, 2020 171.35 172.06 169.32 171.26 39,600 +0.67(+0.39%)
Dec 17, 2020 169.17 170.79 168.84 170.59 17,358 +2.71(+1.61%)
Dec 16, 2020 167.94 168.36 167.20 167.88 15,941 -0.03(-0.02%)
Dec 15, 2020 168.54 168.54 167.19 167.91 12,765 +0.84(+0.50%)
Dec 14, 2020 167.69 168.37 167.07 167.07 30,203 +0.45(+0.27%)
Dec 11, 2020 166.56 167.08 165.66 166.62 21,200 -0.94(-0.56%)
Dec 10, 2020 165.90 167.56 165.20 167.56 12,493 +0.56(+0.34%)
Dec 09, 2020 170.16 170.16 166.09 167.00 46,666 -2.31(-1.36%)
Dec 08, 2020 167.50 169.53 167.11 169.31 34,080 +0.61(+0.36%)
Dec 07, 2020 167.14 168.70 167.00 168.70 17,257 +1.91(+1.15%)
Dec 04, 2020 165.52 166.82 165.52 166.79 12,100 +1.53(+0.93%)
Dec 03, 2020 164.82 165.44 164.56 165.26 19,454 +1.86(+1.14%)
Dec 02, 2020 163.69 163.86 162.67 163.40 63,939 -1.62(-0.98%)
Dec 01, 2020 165.68 165.68 164.21 165.02 70,621 +1.76(+1.08%)
Nov 30, 2020 164.92 164.92 161.67 163.26 14,443 -1.16(-0.71%)
Nov 27, 2020 164.72 164.75 163.89 164.42 6,500 +0.68(+0.42%)
Nov 25, 2020 162.69 163.91 162.51 163.74 10,800 +0.43(+0.26%)
Nov 24, 2020 162.61 163.41 162.45 163.31 22,770 +2.63(+1.64%)
Nov 23, 2020 160.08 160.90 159.77 160.68 12,200 +1.90(+1.20%)
Nov 20, 2020 159.62 159.63 158.70 158.78 8,700 -0.72(-0.45%)
Nov 19, 2020 158.71 159.50 158.38 159.50 8,355 +0.97(+0.61%)
Nov 18, 2020 158.96 160.05 158.46 158.53 16,551 +0.28(+0.18%)
Nov 17, 2020 157.76 158.84 157.27 158.25 12,818 +1.33(+0.85%)
Nov 16, 2020 156.01 156.92 155.28 156.92 31,840 +1.48(+0.95%)
Nov 13, 2020 154.30 155.45 153.71 155.44 28,400 +1.96(+1.28%)
Nov 12, 2020 154.77 154.77 152.69 153.48 39,227 -1.33(-0.86%)
Nov 11, 2020 154.88 154.94 153.34 154.81 16,346 +1.42(+0.93%)
Nov 10, 2020 151.51 153.59 151.17 153.39 28,372 +2.03(+1.34%)
Nov 09, 2020 156.89 157.35 151.36 151.36 11,186 -1.08(-0.71%)
Nov 06, 2020 153.57 153.57 152.24 152.44 43,000 -0.74(-0.48%)
Nov 05, 2020 152.69 153.75 152.42 153.18 44,447 +2.13(+1.41%)
Nov 04, 2020 151.37 152.79 150.93 151.05 19,978 +0.69(+0.46%)
Nov 03, 2020 149.21 151.03 149.16 150.36 13,271 +3.37(+2.29%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.