Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Consumer Goods Ishares ETF (NY: IYK )

68.32 -0.05 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.33 43.44 42.73 42.84 88,235 -0.50(-1.15%)
Jan 30, 2020 42.96 43.34 42.96 43.34 40,519 +0.43(+1.00%)
Jan 29, 2020 43.10 43.10 42.90 42.91 20,378 -0.10(-0.24%)
Jan 28, 2020 42.96 43.14 42.95 43.01 38,632 +0.15(+0.35%)
Jan 27, 2020 42.63 43.03 42.55 42.86 29,296 -0.37(-0.85%)
Jan 24, 2020 43.72 43.73 43.09 43.22 37,052 -0.36(-0.83%)
Jan 23, 2020 43.47 43.61 43.34 43.58 24,341 -0.12(-0.28%)
Jan 22, 2020 43.80 43.83 43.65 43.71 20,115 +0.11(+0.26%)
Jan 21, 2020 43.52 43.60 43.35 43.59 45,326 +0.10(+0.23%)
Jan 17, 2020 43.47 43.50 43.43 43.49 19,782 +0.12(+0.29%)
Jan 16, 2020 43.22 43.37 43.22 43.37 56,298 +0.20(+0.46%)
Jan 15, 2020 43.00 43.30 43.00 43.17 24,018 +0.21(+0.49%)
Jan 14, 2020 42.94 43.04 42.88 42.96 34,634 +0.10(+0.23%)
Jan 13, 2020 42.47 42.86 42.47 42.86 53,883 +0.48(+1.14%)
Jan 10, 2020 42.51 42.54 42.34 42.38 35,796 -0.07(-0.17%)
Jan 09, 2020 42.43 42.49 42.33 42.45 21,082 +0.13(+0.32%)
Jan 08, 2020 42.23 42.50 42.16 42.31 24,903 +0.23(+0.54%)
Jan 07, 2020 42.25 42.27 42.07 42.09 38,117 -0.21(-0.49%)
Jan 06, 2020 42.02 42.30 42.02 42.29 88,000 +0.09(+0.22%)
Jan 03, 2020 41.92 42.30 41.92 42.20 196,881 -0.11(-0.25%)
Jan 02, 2020 42.53 42.53 42.11 42.31 649,454 -0.11(-0.25%)
Dec 31, 2019 42.28 42.44 42.28 42.41 40,192 +0.05(+0.12%)
Dec 30, 2019 42.56 42.56 42.32 42.36 12,553 -0.25(-0.58%)
Dec 27, 2019 42.55 42.62 42.54 42.61 12,560 +0.18(+0.43%)
Dec 26, 2019 42.42 42.52 42.37 42.43 6,339 +0.04(+0.09%)
Dec 24, 2019 42.37 42.44 42.37 42.39 8,164 +0.05(+0.12%)
Dec 23, 2019 42.54 42.58 42.34 42.34 45,530 -0.06(-0.15%)
Dec 20, 2019 42.34 42.59 42.34 42.41 45,844 +0.20(+0.48%)
Dec 19, 2019 42.14 42.21 42.07 42.21 22,558 +0.18(+0.43%)
Dec 18, 2019 41.95 42.03 41.91 42.02 9,963 +0.13(+0.30%)
Dec 17, 2019 41.91 41.99 41.81 41.90 18,931 -0.02(-0.04%)
Dec 16, 2019 41.88 42.02 41.88 41.92 22,171 +0.05(+0.11%)
Dec 13, 2019 41.68 41.89 41.67 41.87 27,376 +0.07(+0.18%)
Dec 12, 2019 41.66 41.97 41.65 41.80 41,442 +0.15(+0.37%)
Dec 11, 2019 41.63 41.70 41.58 41.64 16,986 +0.14(+0.33%)
Dec 10, 2019 41.60 41.62 41.48 41.51 12,099 -0.11(-0.27%)
Dec 09, 2019 41.55 41.69 41.55 41.62 18,937 +0.07(+0.17%)
Dec 06, 2019 41.60 41.68 41.55 41.55 10,069 +0.20(+0.48%)
Dec 05, 2019 41.28 41.41 41.15 41.35 26,781 +0.12(+0.30%)
Dec 04, 2019 41.01 41.25 41.01 41.23 28,427 +0.33(+0.80%)
Dec 03, 2019 40.89 40.90 40.72 40.90 36,423 -0.18(-0.43%)
Dec 02, 2019 41.11 41.11 40.88 41.08 46,074 +0.02(+0.06%)
Nov 29, 2019 41.15 41.15 41.05 41.05 10,698 -0.10(-0.24%)
Nov 27, 2019 41.06 41.18 41.02 41.15 37,760 +0.17(+0.43%)
Nov 26, 2019 40.70 40.98 40.70 40.98 16,479 +0.29(+0.70%)
Nov 25, 2019 40.61 40.69 40.60 40.69 10,400 +0.21(+0.52%)
Nov 22, 2019 40.35 40.52 40.32 40.48 11,013 +0.02(+0.05%)
Nov 21, 2019 40.70 40.73 40.44 40.46 47,544 -0.24(-0.60%)
Nov 20, 2019 40.76 40.88 40.61 40.71 71,390 -0.03(-0.08%)
Nov 19, 2019 40.86 40.86 40.69 40.74 22,603 -0.05(-0.13%)
Nov 18, 2019 40.61 40.91 40.61 40.79 54,089 +0.15(+0.36%)
Nov 15, 2019 40.66 40.66 40.47 40.65 203,594 +0.18(+0.44%)
Nov 14, 2019 40.50 40.58 40.39 40.47 19,805 -0.02(-0.05%)
Nov 13, 2019 40.30 40.52 40.30 40.49 51,672 +0.18(+0.46%)
Nov 12, 2019 40.36 40.36 40.23 40.31 18,635 +0.04(+0.09%)
Nov 11, 2019 40.25 40.30 40.24 40.27 18,348 -0.07(-0.17%)
Nov 08, 2019 40.27 40.34 40.19 40.34 23,600 +0.05(+0.13%)
Nov 07, 2019 40.52 40.52 40.26 40.28 31,706 -0.09(-0.23%)
Nov 06, 2019 40.24 40.42 40.17 40.38 23,018 +0.18(+0.44%)
Nov 05, 2019 40.17 40.27 40.17 40.20 76,708 +0.03(+0.07%)
Nov 04, 2019 40.58 40.58 40.09 40.17 26,133 -0.24(-0.60%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.