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 (%)
Oct 30, 2020 46.71 46.71 45.85 46.34 49,683 -0.66(-1.40%)
Oct 29, 2020 46.86 47.40 46.57 47.00 193,333 +0.06(+0.14%)
Oct 28, 2020 47.51 47.63 46.86 46.93 83,308 -1.42(-2.93%)
Oct 27, 2020 48.65 48.70 48.35 48.35 47,030 -0.10(-0.20%)
Oct 26, 2020 48.72 48.75 47.91 48.45 56,054 -0.70(-1.42%)
Oct 23, 2020 49.17 49.24 48.78 49.15 345,595 +0.13(+0.27%)
Oct 22, 2020 49.25 49.25 48.72 49.01 154,446 +0.15(+0.31%)
Oct 21, 2020 48.99 49.24 48.86 48.86 75,084 +0.01(+0.01%)
Oct 20, 2020 49.48 49.48 48.83 48.85 66,900 -0.17(-0.34%)
Oct 19, 2020 49.92 49.93 49.01 49.02 41,627 -0.66(-1.33%)
Oct 16, 2020 50.08 50.16 49.66 49.68 23,435 -0.17(-0.35%)
Oct 15, 2020 49.43 49.90 49.43 49.85 38,684 -0.06(-0.12%)
Oct 14, 2020 49.91 50.13 49.72 49.91 34,812 -0.03(-0.05%)
Oct 13, 2020 49.92 49.97 49.75 49.93 26,179 -0.02(-0.04%)
Oct 12, 2020 49.77 50.11 49.77 49.95 51,495 +0.54(+1.09%)
Oct 09, 2020 49.11 49.54 49.11 49.41 38,746 +0.45(+0.92%)
Oct 08, 2020 49.08 49.11 48.86 48.96 61,463 +0.29(+0.60%)
Oct 07, 2020 48.29 48.75 48.27 48.67 22,766 +0.89(+1.86%)
Oct 06, 2020 48.55 48.58 47.78 47.78 32,412 -0.55(-1.14%)
Oct 05, 2020 48.24 48.35 48.07 48.33 211,041 +0.48(+1.00%)
Oct 02, 2020 47.60 48.07 47.53 47.86 68,431 -0.59(-1.21%)
Oct 01, 2020 48.45 48.45 47.92 48.44 268,068 +0.65(+1.35%)
Sep 30, 2020 47.47 48.12 47.47 47.80 65,750 +0.49(+1.04%)
Sep 29, 2020 47.74 47.74 47.28 47.31 76,012 -0.31(-0.65%)
Sep 28, 2020 47.62 47.71 47.44 47.62 88,351 +0.76(+1.62%)
Sep 25, 2020 46.26 46.86 46.26 46.86 55,620 +0.51(+1.09%)
Sep 24, 2020 45.74 46.73 45.74 46.35 164,604 +0.27(+0.58%)
Sep 23, 2020 47.34 47.34 46.00 46.09 44,961 -1.13(-2.39%)
Sep 22, 2020 47.04 47.38 46.96 47.22 22,825 +0.08(+0.17%)
Sep 21, 2020 47.17 47.17 46.44 47.14 72,403 -0.45(-0.95%)
Sep 18, 2020 48.23 48.23 47.14 47.59 33,806 -0.07(-0.14%)
Sep 17, 2020 47.56 48.00 47.41 47.66 81,994 -0.61(-1.27%)
Sep 16, 2020 48.64 48.79 48.26 48.28 61,851 -0.29(-0.60%)
Sep 15, 2020 48.65 48.85 48.40 48.56 150,450 +0.40(+0.84%)
Sep 14, 2020 47.56 48.23 47.35 48.16 524,201 +1.02(+2.17%)
Sep 11, 2020 47.17 47.28 46.76 47.14 26,920 +0.24(+0.51%)
Sep 10, 2020 47.33 47.72 46.88 46.90 157,524 -0.23(-0.48%)
Sep 09, 2020 46.62 47.33 46.62 47.12 82,564 +1.12(+2.44%)
Sep 08, 2020 47.03 47.03 45.99 46.00 381,886 -1.82(-3.81%)
Sep 04, 2020 47.91 48.30 46.82 47.83 1,559,814 -0.06(-0.13%)
Sep 03, 2020 49.00 49.27 47.55 47.89 96,928 -1.50(-3.03%)
Sep 02, 2020 49.11 49.43 48.63 49.39 72,581 +0.43(+0.88%)
Sep 01, 2020 49.11 49.13 48.71 48.95 260,000 -0.25(-0.51%)
Aug 31, 2020 48.79 49.34 48.68 49.21 95,564 +0.53(+1.09%)
Aug 28, 2020 48.74 48.74 48.43 48.68 17,529 +0.23(+0.48%)
Aug 27, 2020 48.26 48.73 48.26 48.44 59,806 +0.24(+0.50%)
Aug 26, 2020 47.96 48.24 47.80 48.20 109,725 +0.42(+0.89%)
Aug 25, 2020 47.81 47.94 47.57 47.78 24,372 -0.11(-0.23%)
Aug 24, 2020 47.89 47.89 47.30 47.88 29,919 +0.46(+0.98%)
Aug 21, 2020 47.26 47.54 47.14 47.42 37,250 +0.22(+0.47%)
Aug 20, 2020 46.68 47.26 46.68 47.20 28,457 +0.28(+0.59%)
Aug 19, 2020 47.23 47.25 46.82 46.92 1,551,356 -0.25(-0.52%)
Aug 18, 2020 47.15 47.31 46.88 47.17 51,067 +0.33(+0.70%)
Aug 17, 2020 46.31 46.84 46.31 46.84 198,687 +0.68(+1.48%)
Aug 14, 2020 46.12 46.29 46.05 46.16 24,729 -0.00(-0.01%)
Aug 13, 2020 46.01 46.32 46.01 46.16 49,758 +0.14(+0.30%)
Aug 12, 2020 45.48 46.12 45.48 46.02 47,586 +1.04(+2.30%)
Aug 11, 2020 45.55 45.55 44.90 44.98 27,468 -0.38(-0.83%)
Aug 10, 2020 45.13 45.37 45.13 45.36 177,799 +0.30(+0.68%)
Aug 07, 2020 44.94 45.06 44.77 45.06 19,720 +0.04(+0.09%)
Aug 06, 2020 45.08 45.09 44.85 45.01 23,430 -0.06(-0.12%)
Aug 05, 2020 44.92 45.08 44.92 45.07 35,944 +0.20(+0.45%)
Aug 04, 2020 44.50 44.87 44.50 44.87 39,009 +0.34(+0.76%)
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.