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 (%)
Jun 30, 2022 185.96 187.09 185.02 186.23 333,615 -0.52(-0.28%)
Jun 29, 2022 186.06 187.43 185.80 186.74 33,941 +1.17(+0.63%)
Jun 28, 2022 188.18 189.33 185.24 185.58 65,619 -2.15(-1.14%)
Jun 27, 2022 188.18 188.39 187.27 187.72 45,916 -0.06(-0.03%)
Jun 24, 2022 185.20 187.90 184.80 187.78 51,329 +3.78(+2.06%)
Jun 23, 2022 182.13 184.19 182.13 184.00 246,850 +2.58(+1.42%)
Jun 22, 2022 180.49 182.48 179.95 181.42 52,521 -0.02(-0.01%)
Jun 21, 2022 179.16 181.83 178.10 181.44 80,937 +4.47(+2.53%)
Jun 17, 2022 178.15 178.89 176.08 176.97 130,643 -0.63(-0.36%)
Jun 16, 2022 176.87 178.78 175.56 177.60 148,069 -1.50(-0.84%)
Jun 15, 2022 180.32 181.57 177.61 179.10 104,843 +0.08(+0.04%)
Jun 14, 2022 181.85 181.89 177.79 179.02 168,681 -2.30(-1.27%)
Jun 13, 2022 182.55 183.76 180.72 181.32 199,892 -4.15(-2.24%)
Jun 10, 2022 184.04 186.80 183.13 185.47 75,506 -0.70(-0.37%)
Jun 09, 2022 189.24 190.47 186.09 186.17 46,874 -3.23(-1.70%)
Jun 08, 2022 190.88 190.93 189.27 189.39 52,402 -2.42(-1.26%)
Jun 07, 2022 189.07 192.03 189.01 191.81 142,271 +1.23(+0.64%)
Jun 06, 2022 191.63 192.25 190.13 190.58 78,871 +0.39(+0.21%)
Jun 03, 2022 191.01 192.03 189.94 190.19 141,078 -2.05(-1.06%)
Jun 02, 2022 191.00 192.24 187.32 192.24 307,547 +1.53(+0.80%)
Jun 01, 2022 193.63 193.63 188.95 190.71 201,764 -2.14(-1.11%)
May 31, 2022 193.65 194.25 191.18 192.85 174,377 -1.60(-0.82%)
May 27, 2022 193.15 194.45 193.04 194.45 77,187 +1.60(+0.83%)
May 26, 2022 192.65 194.04 192.50 192.85 57,508 +0.96(+0.50%)
May 25, 2022 191.40 192.31 190.34 191.89 122,856 +0.44(+0.23%)
May 24, 2022 188.16 191.63 188.16 191.45 83,871 +3.03(+1.61%)
May 23, 2022 186.68 189.34 186.49 188.42 65,363 +3.54(+1.91%)
May 20, 2022 185.12 185.26 181.82 184.88 154,682 +0.94(+0.51%)
May 19, 2022 186.20 186.20 182.68 183.94 395,635 -3.31(-1.77%)
May 18, 2022 197.16 197.41 186.82 187.25 105,826 -10.92(-5.51%)
May 17, 2022 198.59 198.59 195.95 198.18 132,681 +0.14(+0.07%)
May 16, 2022 196.80 198.94 196.24 198.03 196,034 +1.32(+0.67%)
May 13, 2022 194.96 196.83 193.59 196.71 164,346 +2.62(+1.35%)
May 12, 2022 194.31 194.65 192.00 194.09 157,777 -0.33(-0.17%)
May 11, 2022 194.66 197.15 194.21 194.43 169,810 +0.17(+0.09%)
May 10, 2022 196.66 197.04 193.57 194.25 148,732 -1.28(-0.65%)
May 09, 2022 194.84 197.08 193.74 195.53 179,736 -0.48(-0.24%)
May 06, 2022 194.17 196.44 193.97 196.01 178,964 +1.10(+0.57%)
May 05, 2022 197.17 197.31 193.43 194.90 151,646 -3.16(-1.59%)
May 04, 2022 193.81 198.15 193.28 198.06 197,473 +4.20(+2.16%)
May 03, 2022 194.18 195.14 192.43 193.87 252,523 +0.06(+0.03%)
May 02, 2022 197.47 197.78 191.06 193.81 297,476 -2.52(-1.28%)
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%)
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.