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 )

66.59 +0.13 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 03, 2024 66.50 66.71 66.09 66.59 156,667 +0.13(+0.20%)
May 02, 2024 66.34 66.72 66.16 66.46 135,111 +0.34(+0.51%)
May 01, 2024 66.29 66.56 65.70 66.12 152,226 -0.76(-1.14%)
Apr 30, 2024 66.98 66.99 66.76 66.88 72,886 -0.16(-0.24%)
Apr 29, 2024 66.72 67.04 66.69 67.04 85,844 +0.28(+0.42%)
Apr 26, 2024 66.79 67.16 66.74 66.76 47,735 -0.20(-0.30%)
Apr 25, 2024 67.20 67.76 66.80 66.96 101,200 -0.24(-0.36%)
Apr 24, 2024 66.05 67.22 65.76 67.20 79,438 +0.66(+0.99%)
Apr 23, 2024 66.51 66.63 66.39 66.54 58,063 +0.12(+0.18%)
Apr 22, 2024 65.90 66.58 65.67 66.42 51,220 +0.61(+0.93%)
Apr 19, 2024 64.82 65.81 64.82 65.81 86,691 +0.84(+1.29%)
Apr 18, 2024 64.62 65.05 64.62 64.97 106,018 +0.45(+0.70%)
Apr 17, 2024 64.44 64.58 64.16 64.52 79,197 +0.28(+0.44%)
Apr 16, 2024 64.27 64.48 64.12 64.24 81,943 +0.20(+0.31%)
Apr 15, 2024 64.53 64.66 63.95 64.04 66,708 -0.12(-0.19%)
Apr 12, 2024 64.57 64.75 64.08 64.16 786,675 -0.67(-1.03%)
Apr 11, 2024 65.47 65.47 64.78 64.83 54,720 -0.46(-0.70%)
Apr 10, 2024 65.30 65.45 65.00 65.29 58,926 -0.51(-0.78%)
Apr 09, 2024 65.77 65.81 65.44 65.80 44,088 +0.20(+0.30%)
Apr 08, 2024 65.54 65.78 65.53 65.60 40,455 -0.01(-0.02%)
Apr 05, 2024 65.54 65.79 65.35 65.61 53,568 +0.05(+0.08%)
Apr 04, 2024 66.15 66.26 65.50 65.56 166,477 -0.40(-0.61%)
Apr 03, 2024 66.57 66.58 65.87 65.96 52,538 -0.75(-1.12%)
Apr 02, 2024 66.86 67.06 66.58 66.71 87,277 -0.43(-0.64%)
Apr 01, 2024 67.61 67.61 67.10 67.14 60,737 -0.49(-0.72%)
Mar 28, 2024 67.68 67.85 67.59 67.63 54,491 +0.09(+0.13%)
Mar 27, 2024 67.22 67.50 67.22 67.54 52,896 +0.65(+0.97%)
Mar 26, 2024 66.88 67.02 66.79 66.89 47,658 +0.09(+0.13%)
Mar 25, 2024 66.99 67.14 66.72 66.80 73,018 -0.14(-0.21%)
Mar 22, 2024 67.06 67.21 66.87 66.94 69,496 -0.12(-0.18%)
Mar 21, 2024 67.09 67.26 66.78 67.06 72,250 +0.02(+0.02%)
Mar 20, 2024 66.98 67.15 66.78 67.04 64,176 +0.08(+0.12%)
Mar 19, 2024 66.70 67.00 66.70 66.96 69,224 +0.36(+0.54%)
Mar 18, 2024 66.28 66.90 66.28 66.61 51,349 +0.43(+0.65%)
Mar 15, 2024 65.87 66.25 65.72 66.18 66,126 +0.07(+0.11%)
Mar 14, 2024 66.41 66.42 65.88 66.11 767,711 -0.24(-0.36%)
Mar 13, 2024 66.25 66.52 66.25 66.35 49,978 +0.27(+0.41%)
Mar 12, 2024 66.03 66.22 65.89 66.08 78,969 +0.13(+0.20%)
Mar 11, 2024 65.53 66.04 65.53 65.95 84,098 +0.52(+0.79%)
Mar 08, 2024 65.08 65.60 64.92 65.43 160,546 +0.21(+0.32%)
Mar 07, 2024 65.04 65.25 64.99 65.22 48,938 -129.41(-66.49%)
Mar 06, 2024 193.92 195.22 193.92 194.63 40,346 +1.09(+0.57%)
Mar 05, 2024 194.16 195.03 193.30 193.53 39,551 -0.71(-0.37%)
Mar 04, 2024 193.57 194.46 193.25 194.25 37,312 +0.23(+0.12%)
Mar 01, 2024 194.61 194.61 193.35 194.02 33,543 -0.87(-0.44%)
Feb 29, 2024 195.07 195.47 194.01 194.89 16,165 +0.23(+0.12%)
Feb 28, 2024 194.75 194.80 193.92 194.66 20,936 +0.02(+0.01%)
Feb 27, 2024 194.70 195.01 194.18 194.64 27,403 -0.35(-0.18%)
Feb 26, 2024 195.97 196.02 194.81 194.99 22,291 -1.31(-0.67%)
Feb 23, 2024 195.22 196.84 195.22 196.29 20,305 +0.88(+0.45%)
Feb 22, 2024 194.44 195.62 193.42 195.42 23,429 +0.26(+0.13%)
Feb 21, 2024 194.74 195.20 194.32 195.16 15,806 +1.12(+0.58%)
Feb 20, 2024 192.97 195.05 192.97 194.03 36,850 +1.60(+0.83%)
Feb 16, 2024 192.09 193.15 191.51 192.43 27,545 +0.08(+0.04%)
Feb 15, 2024 191.73 192.71 191.71 192.35 29,789 +1.08(+0.56%)
Feb 14, 2024 191.61 191.61 190.24 191.27 28,570 -0.60(-0.31%)
Feb 13, 2024 193.21 194.02 190.74 191.87 36,930 -1.43(-0.74%)
Feb 12, 2024 192.05 193.45 191.44 193.30 27,234 +1.29(+0.67%)
Feb 09, 2024 193.12 193.12 191.62 192.01 39,401 -1.63(-0.84%)
Feb 08, 2024 193.60 194.20 192.76 193.64 49,532 -0.82(-0.42%)
Feb 07, 2024 194.88 195.28 194.31 194.47 20,267 +0.08(+0.04%)
Feb 06, 2024 193.92 194.82 193.75 194.39 20,943 +0.50(+0.26%)
Feb 05, 2024 195.03 195.03 193.89 193.89 53,651 -1.63(-0.84%)
Feb 02, 2024 196.37 196.37 194.88 195.53 27,255 -1.03(-0.52%)
Feb 01, 2024 193.34 196.64 192.42 196.55 44,439 +3.98(+2.07%)
Jan 31, 2024 193.57 194.21 192.35 192.57 64,347 -0.98(-0.51%)
Jan 30, 2024 192.35 193.71 191.87 193.55 38,235 +1.15(+0.60%)
Jan 29, 2024 191.68 192.44 191.41 192.40 35,280 +0.94(+0.49%)
Jan 26, 2024 191.00 191.72 191.00 191.46 24,961 +0.72(+0.38%)
Jan 25, 2024 189.32 190.75 189.03 190.75 59,026 +1.61(+0.85%)
Jan 24, 2024 191.38 191.38 189.13 189.13 23,445 -2.43(-1.27%)
Jan 23, 2024 189.86 191.90 189.86 191.56 47,608 +2.45(+1.29%)
Jan 22, 2024 189.59 189.92 188.82 189.12 38,389 -0.86(-0.45%)
Jan 19, 2024 191.10 191.10 189.51 189.97 64,284 -0.97(-0.51%)
Jan 18, 2024 190.88 191.06 189.64 190.94 41,802 -0.55(-0.29%)
Jan 17, 2024 190.99 192.39 190.99 191.49 36,119 -0.39(-0.20%)
Jan 16, 2024 192.84 192.84 191.16 191.88 40,839 -1.01(-0.53%)
Jan 12, 2024 192.71 193.34 192.40 192.90 23,511 +0.27(+0.14%)
Jan 11, 2024 192.50 192.78 191.59 192.63 39,308 +0.13(+0.07%)
Jan 10, 2024 193.29 193.74 192.01 192.49 17,186 -0.79(-0.41%)
Jan 09, 2024 192.39 193.28 191.90 193.28 59,420 +0.17(+0.09%)
Jan 08, 2024 192.25 193.26 192.02 193.12 30,209 +0.98(+0.51%)
Jan 05, 2024 192.54 193.26 191.25 192.14 24,356 -0.70(-0.36%)
Jan 04, 2024 192.84 194.10 192.73 192.84 38,383 -0.38(-0.20%)
Jan 03, 2024 194.23 194.78 193.08 193.22 78,918 -0.78(-0.40%)
Jan 02, 2024 190.31 194.20 190.31 193.99 55,653 +3.10(+1.62%)
Dec 29, 2023 190.13 191.04 190.13 190.90 30,971 +0.49(+0.26%)
Dec 28, 2023 189.83 190.57 189.83 190.41 79,464 +0.22(+0.12%)
Dec 27, 2023 189.70 190.19 189.38 190.19 51,932 +0.50(+0.26%)
Dec 26, 2023 188.65 190.16 188.47 189.69 27,395 +0.94(+0.50%)
Dec 22, 2023 188.01 189.30 188.01 188.75 118,014 +1.01(+0.54%)
Dec 21, 2023 187.01 187.79 186.28 187.74 62,667 +1.46(+0.79%)
Dec 20, 2023 188.66 188.91 186.28 186.28 64,992 -3.23(-1.71%)
Dec 19, 2023 188.97 189.68 188.87 189.51 68,356 +0.57(+0.30%)
Dec 18, 2023 188.24 189.84 187.88 188.94 125,896 +1.57(+0.84%)
Dec 15, 2023 188.07 188.07 186.89 187.37 41,083 -1.25(-0.66%)
Dec 14, 2023 191.72 191.72 188.56 188.62 89,593 -3.05(-1.59%)
Dec 13, 2023 188.85 191.69 188.10 191.67 36,826 +2.98(+1.58%)
Dec 12, 2023 188.44 188.71 187.84 188.69 25,982 +0.45(+0.24%)
Dec 11, 2023 187.44 188.24 187.37 188.24 44,261 +1.42(+0.76%)
Dec 08, 2023 187.47 187.56 186.33 186.82 66,141 -0.77(-0.41%)
Dec 07, 2023 186.94 188.22 186.54 187.59 42,681 +0.74(+0.40%)
Dec 06, 2023 186.69 186.97 186.15 186.85 31,023 -0.21(-0.11%)
Dec 05, 2023 188.66 188.81 186.92 187.06 42,339 -1.65(-0.87%)
Dec 04, 2023 188.14 189.91 188.14 188.71 43,407 -0.09(-0.05%)
Dec 01, 2023 187.73 188.82 187.64 188.80 90,929 +0.75(+0.40%)
Nov 30, 2023 186.01 188.09 185.15 188.05 42,682 +2.20(+1.19%)
Nov 29, 2023 187.66 187.66 185.64 185.84 31,690 -1.72(-0.92%)
Nov 28, 2023 186.86 188.18 186.86 187.56 69,211 +0.54(+0.29%)
Nov 27, 2023 187.54 187.75 186.80 187.03 40,359 -0.74(-0.40%)
Nov 24, 2023 187.02 188.02 187.02 187.77 14,618 +0.49(+0.26%)
Nov 22, 2023 186.03 187.36 186.03 187.28 29,466 +1.59(+0.86%)
Nov 21, 2023 185.04 185.74 184.53 185.69 41,056 +0.53(+0.29%)
Nov 20, 2023 184.62 185.56 184.38 185.15 53,465 -0.08(-0.04%)
Nov 17, 2023 185.78 186.21 184.67 185.23 42,923 -0.26(-0.14%)
Nov 16, 2023 185.44 186.24 185.00 185.49 104,033 +0.04(+0.02%)
Nov 15, 2023 185.66 185.85 184.70 185.45 59,064 +0.07(+0.04%)
Nov 14, 2023 185.15 186.08 185.00 185.38 38,496 +0.95(+0.52%)
Nov 13, 2023 183.44 184.78 183.44 184.42 100,890 +0.79(+0.43%)
Nov 10, 2023 183.26 183.74 182.29 183.63 35,677 +0.65(+0.36%)
Nov 09, 2023 184.06 184.33 182.63 182.98 40,608 -0.94(-0.51%)
Nov 08, 2023 185.04 185.40 183.68 183.92 45,812 -0.55(-0.30%)
Nov 07, 2023 184.40 185.21 184.31 184.47 41,457 -0.10(-0.05%)
Nov 06, 2023 184.28 185.22 184.28 184.57 61,534 +0.21(+0.11%)
Nov 03, 2023 185.04 185.94 184.36 184.36 90,503 +0.49(+0.27%)
Nov 02, 2023 181.66 184.03 181.46 183.87 48,839 +2.51(+1.38%)
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.