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 )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 115.72 116.23 114.91 115.31 7,061 -0.52(-0.45%)
Oct 30, 2019 115.40 115.94 115.11 115.83 11,437 +0.53(+0.46%)
Oct 29, 2019 115.62 115.70 115.25 115.30 13,240 -0.02(-0.02%)
Oct 28, 2019 115.94 115.94 115.21 115.32 4,746 -0.35(-0.30%)
Oct 25, 2019 115.49 115.91 115.41 115.67 12,315 -0.13(-0.11%)
Oct 24, 2019 115.96 115.96 115.57 115.80 5,567 +0.30(+0.26%)
Oct 23, 2019 115.06 115.50 115.06 115.50 4,798 +0.30(+0.26%)
Oct 22, 2019 115.83 115.83 115.17 115.20 5,210 +0.07(+0.06%)
Oct 21, 2019 114.98 115.19 114.89 115.12 5,643 +0.26(+0.22%)
Oct 18, 2019 114.30 115.08 114.30 114.87 5,937 +0.35(+0.31%)
Oct 17, 2019 114.56 114.84 114.31 114.52 6,332 +0.52(+0.46%)
Oct 16, 2019 113.69 114.00 113.69 113.99 4,925 +0.24(+0.21%)
Oct 15, 2019 114.06 114.06 113.60 113.75 16,688 -0.10(-0.09%)
Oct 14, 2019 113.75 113.88 113.75 113.85 3,363 -0.16(-0.14%)
Oct 11, 2019 113.80 114.72 113.80 114.02 26,829 +0.51(+0.45%)
Oct 10, 2019 113.04 113.68 112.91 113.51 11,044 +0.38(+0.34%)
Oct 09, 2019 112.92 113.36 112.74 113.12 5,203 +0.78(+0.69%)
Oct 08, 2019 112.76 113.29 112.30 112.35 18,479 -1.48(-1.30%)
Oct 07, 2019 114.11 114.50 113.61 113.83 9,386 -0.70(-0.61%)
Oct 04, 2019 113.61 114.53 113.37 114.53 6,817 +1.67(+1.48%)
Oct 03, 2019 112.32 113.06 111.42 112.86 13,777 +0.77(+0.69%)
Oct 02, 2019 113.68 113.86 111.58 112.09 10,481 -2.31(-2.02%)
Oct 01, 2019 115.52 115.52 114.18 114.40 6,965 -0.64(-0.55%)
Sep 30, 2019 114.42 115.12 114.42 115.03 11,961 +0.85(+0.74%)
Sep 27, 2019 114.65 114.68 113.69 114.19 7,257 -0.22(-0.19%)
Sep 26, 2019 114.16 114.70 113.96 114.41 6,946 +0.61(+0.54%)
Sep 25, 2019 114.22 114.22 113.52 113.79 5,835 +0.81(+0.71%)
Sep 24, 2019 113.61 113.61 112.82 112.99 13,224 -0.22(-0.20%)
Sep 23, 2019 112.71 113.59 112.71 113.21 13,140 +0.23(+0.20%)
Sep 20, 2019 113.70 113.70 112.98 112.98 11,721 -0.34(-0.30%)
Sep 19, 2019 113.49 113.61 113.32 113.33 4,629 -0.08(-0.07%)
Sep 18, 2019 113.40 113.59 112.74 113.41 19,713 -0.05(-0.05%)
Sep 17, 2019 112.92 113.65 112.92 113.47 7,344 +0.36(+0.32%)
Sep 16, 2019 113.38 113.45 112.94 113.11 8,250 -0.90(-0.79%)
Sep 13, 2019 114.55 114.75 114.01 114.01 9,067 -0.75(-0.65%)
Sep 12, 2019 114.91 115.10 114.69 114.76 9,416 +0.51(+0.45%)
Sep 11, 2019 113.80 114.31 113.80 114.25 6,427 +0.79(+0.69%)
Sep 10, 2019 113.70 113.70 113.12 113.46 5,313 -0.57(-0.50%)
Sep 09, 2019 113.96 114.11 113.84 114.03 6,950 +0.16(+0.14%)
Sep 06, 2019 113.63 113.99 113.51 113.87 5,971 +0.51(+0.45%)
Sep 05, 2019 113.90 113.90 113.36 113.36 10,255 +0.30(+0.26%)
Sep 04, 2019 112.42 113.08 112.27 113.06 7,847 +1.36(+1.21%)
Sep 03, 2019 110.87 111.71 110.87 111.70 12,014 +0.16(+0.14%)
Aug 30, 2019 112.08 112.17 111.29 111.55 11,168 +0.02(+0.02%)
Aug 29, 2019 111.66 112.23 110.95 111.53 10,035 +0.42(+0.38%)
Aug 28, 2019 109.95 111.15 109.95 111.11 6,758 +1.00(+0.91%)
Aug 27, 2019 111.25 111.61 109.93 110.10 12,748 -0.36(-0.33%)
Aug 26, 2019 110.30 110.87 110.27 110.47 8,574 +1.16(+1.06%)
Aug 23, 2019 111.38 112.02 109.03 109.31 12,274 -2.68(-2.39%)
Aug 22, 2019 111.65 112.25 111.23 111.99 14,982 +0.47(+0.42%)
Aug 21, 2019 111.49 111.56 111.24 111.52 19,536 +0.67(+0.60%)
Aug 20, 2019 111.55 111.55 110.85 110.85 10,639 -1.03(-0.92%)
Aug 19, 2019 111.61 112.08 111.51 111.88 10,490 +1.12(+1.01%)
Aug 16, 2019 109.60 110.76 109.60 110.76 17,581 +1.54(+1.41%)
Aug 15, 2019 109.30 109.52 108.81 109.22 45,777 +0.23(+0.21%)
Aug 14, 2019 110.12 110.32 108.72 108.99 13,306 -2.12(-1.91%)
Aug 13, 2019 110.94 111.70 110.34 111.11 9,344 +1.22(+1.11%)
Aug 12, 2019 110.36 110.36 109.58 109.89 8,402 -1.06(-0.96%)
Aug 09, 2019 111.84 112.17 110.25 110.95 14,153 -0.96(-0.85%)
Aug 08, 2019 110.29 112.05 110.28 111.90 14,797 +1.62(+1.47%)
Aug 07, 2019 108.78 110.51 107.81 110.28 21,226 +1.01(+0.93%)
Aug 06, 2019 108.92 109.44 108.50 109.27 6,996 +1.31(+1.22%)
Aug 05, 2019 110.09 110.09 107.81 107.96 17,129 -2.97(-2.67%)
Aug 02, 2019 110.98 111.41 110.59 110.93 20,124 -0.37(-0.33%)
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.