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 (%)
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%)
Nov 01, 2023 181.05 182.01 180.53 181.36 140,863 +0.12(+0.07%)
Oct 31, 2023 180.87 181.31 180.18 181.24 55,808 +0.97(+0.54%)
Oct 30, 2023 178.46 180.71 178.46 180.27 40,121 +2.46(+1.38%)
Oct 27, 2023 179.84 180.38 177.31 177.81 70,145 -2.41(-1.34%)
Oct 26, 2023 181.56 182.18 180.22 180.22 59,649 -1.31(-0.72%)
Oct 25, 2023 180.68 182.11 180.22 181.53 56,836 +0.76(+0.42%)
Oct 24, 2023 179.70 181.03 179.58 180.77 47,390 +1.63(+0.91%)
Oct 23, 2023 179.22 180.38 178.99 179.14 33,990 -0.87(-0.48%)
Oct 20, 2023 180.38 181.70 179.98 180.01 50,631 -0.28(-0.15%)
Oct 19, 2023 181.21 181.89 180.00 180.29 119,463 -0.93(-0.51%)
Oct 18, 2023 181.13 182.75 180.98 181.21 52,748 +0.80(+0.45%)
Oct 17, 2023 178.88 180.66 178.88 180.41 53,398 +0.94(+0.52%)
Oct 16, 2023 178.92 180.13 178.27 179.48 63,250 +1.50(+0.84%)
Oct 13, 2023 176.62 178.29 176.62 177.97 54,152 +1.51(+0.86%)
Oct 12, 2023 179.39 179.39 176.02 176.47 51,457 -2.69(-1.50%)
Oct 11, 2023 181.32 181.32 178.43 179.15 97,808 -1.56(-0.86%)
Oct 10, 2023 180.21 181.52 180.21 180.71 57,796 +1.80(+1.01%)
Oct 09, 2023 177.79 178.91 176.95 178.91 86,729 +0.58(+0.33%)
Oct 06, 2023 177.62 178.84 174.90 178.33 56,188 -0.26(-0.14%)
Oct 05, 2023 182.24 182.24 178.49 178.59 147,225 -3.92(-2.15%)
Oct 04, 2023 181.62 182.57 180.66 182.51 30,286 +1.03(+0.57%)
Oct 03, 2023 181.97 182.83 181.26 181.48 124,835 -1.33(-0.73%)
Oct 02, 2023 183.99 183.99 181.53 182.81 116,942 -1.35(-0.73%)
Sep 29, 2023 185.10 185.61 183.47 184.17 53,232 -0.34(-0.18%)
Sep 28, 2023 184.66 185.29 183.98 184.50 84,857 +0.21(+0.11%)
Sep 27, 2023 186.40 186.73 183.66 184.29 121,467 -2.21(-1.19%)
Sep 26, 2023 187.37 187.37 186.42 186.51 62,248 -1.51(-0.81%)
Sep 25, 2023 188.15 188.05 187.28 188.02 185,356 -0.65(-0.34%)
Sep 22, 2023 189.90 190.22 188.61 188.67 175,730 -1.24(-0.65%)
Sep 21, 2023 191.43 191.43 189.77 189.91 294,817 -1.84(-0.96%)
Sep 20, 2023 191.90 192.94 191.42 191.75 44,168 +0.30(+0.16%)
Sep 19, 2023 191.69 191.95 190.67 191.44 78,027 -0.41(-0.21%)
Sep 18, 2023 191.81 192.28 190.99 191.86 61,886 +0.39(+0.20%)
Sep 15, 2023 192.41 192.99 191.39 191.47 71,276 -1.25(-0.65%)
Sep 14, 2023 191.33 192.82 191.33 192.72 28,311 +1.86(+0.97%)
Sep 13, 2023 190.63 191.41 190.51 190.86 34,414 +0.34(+0.18%)
Sep 12, 2023 191.73 191.91 190.19 190.52 36,247 -1.00(-0.52%)
Sep 11, 2023 189.91 191.66 189.91 191.51 284,412 +1.93(+1.02%)
Sep 08, 2023 189.38 189.59 189.04 189.59 60,163 +0.28(+0.15%)
Sep 07, 2023 188.91 190.03 188.69 189.30 128,170 +0.69(+0.36%)
Sep 06, 2023 189.17 189.21 188.32 188.62 66,931 -0.52(-0.27%)
Sep 05, 2023 190.75 190.76 189.12 189.14 60,237 -1.87(-0.98%)
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.