Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 67.22 67.50 67.22 67.54 52,896 +0.65(+0.97%)
Mar 26, 2024 66.88 67.02 66.79 66.89 47,658 +0.09(+0.13%)
Mar 25, 2024 66.99 67.14 66.72 66.80 73,018 -0.14(-0.21%)
Mar 22, 2024 67.06 67.21 66.87 66.94 69,496 -0.12(-0.18%)
Mar 21, 2024 67.09 67.26 66.78 67.06 72,250 +0.02(+0.02%)
Mar 20, 2024 66.98 67.15 66.78 67.04 64,176 +0.08(+0.12%)
Mar 19, 2024 66.70 67.00 66.70 66.96 69,224 +0.36(+0.54%)
Mar 18, 2024 66.28 66.90 66.28 66.61 51,349 +0.43(+0.65%)
Mar 15, 2024 65.87 66.25 65.72 66.18 66,126 +0.07(+0.11%)
Mar 14, 2024 66.41 66.42 65.87 66.11 767,711 -0.24(-0.36%)
Mar 13, 2024 66.25 66.52 66.25 66.35 49,978 +0.27(+0.41%)
Mar 12, 2024 66.03 66.22 65.89 66.08 78,969 +0.13(+0.20%)
Mar 11, 2024 65.53 66.04 65.53 65.95 84,098 +0.52(+0.79%)
Mar 08, 2024 65.08 65.60 64.92 65.43 160,546 +0.21(+0.32%)
Mar 07, 2024 65.04 65.25 64.99 65.22 48,938 -129.41(-66.49%)
Mar 06, 2024 193.92 195.22 193.92 194.63 40,346 +1.09(+0.57%)
Mar 05, 2024 194.16 195.03 193.30 193.53 39,551 -0.71(-0.37%)
Mar 04, 2024 193.57 194.46 193.25 194.25 37,312 +0.23(+0.12%)
Mar 01, 2024 194.61 194.61 193.36 194.02 33,543 -0.87(-0.44%)
Feb 29, 2024 195.07 195.47 194.01 194.89 16,165 +0.23(+0.12%)
Feb 28, 2024 194.75 194.80 193.92 194.66 20,936 +0.02(+0.01%)
Feb 27, 2024 194.70 195.01 194.18 194.64 27,403 -0.35(-0.18%)
Feb 26, 2024 195.97 196.02 194.81 194.99 22,291 -1.31(-0.67%)
Feb 23, 2024 195.22 196.84 195.22 196.29 20,305 +0.88(+0.45%)
Feb 22, 2024 194.44 195.62 193.42 195.42 23,429 +0.26(+0.13%)
Feb 21, 2024 194.74 195.20 194.32 195.16 15,806 +1.12(+0.58%)
Feb 20, 2024 192.97 195.05 192.97 194.03 36,850 +1.60(+0.83%)
Feb 16, 2024 192.09 193.15 191.51 192.43 27,545 +0.08(+0.04%)
Feb 15, 2024 191.73 192.71 191.71 192.35 29,789 +1.08(+0.56%)
Feb 14, 2024 191.61 191.61 190.24 191.27 28,570 -0.60(-0.31%)
Feb 13, 2024 193.21 194.02 190.74 191.87 36,930 -1.43(-0.74%)
Feb 12, 2024 192.05 193.45 191.44 193.30 27,234 +1.29(+0.67%)
Feb 09, 2024 193.12 193.12 191.62 192.01 39,401 -1.63(-0.84%)
Feb 08, 2024 193.60 194.20 192.76 193.64 49,532 -0.82(-0.42%)
Feb 07, 2024 194.88 195.28 194.31 194.47 20,267 +0.08(+0.04%)
Feb 06, 2024 193.92 194.82 193.75 194.39 20,943 +0.50(+0.26%)
Feb 05, 2024 195.03 195.03 193.89 193.89 53,651 -1.63(-0.84%)
Feb 02, 2024 196.37 196.37 194.88 195.53 27,255 -1.03(-0.52%)
Feb 01, 2024 193.34 196.64 192.42 196.55 44,439 +3.98(+2.07%)
Jan 31, 2024 193.57 194.21 192.35 192.57 64,347 -0.98(-0.51%)
Jan 30, 2024 192.35 193.71 191.87 193.55 38,235 +1.15(+0.60%)
Jan 29, 2024 191.68 192.44 191.41 192.40 35,280 +0.94(+0.49%)
Jan 26, 2024 191.00 191.72 191.00 191.46 24,961 +0.72(+0.38%)
Jan 25, 2024 189.32 190.75 189.03 190.75 59,026 +1.61(+0.85%)
Jan 24, 2024 191.38 191.38 189.13 189.13 23,445 -2.43(-1.27%)
Jan 23, 2024 189.86 191.90 189.86 191.56 47,608 +2.45(+1.29%)
Jan 22, 2024 189.59 189.92 188.82 189.12 38,389 -0.86(-0.45%)
Jan 19, 2024 191.10 191.10 189.51 189.97 64,284 -0.97(-0.51%)
Jan 18, 2024 190.88 191.06 189.64 190.94 41,802 -0.55(-0.29%)
Jan 17, 2024 190.99 192.39 190.99 191.49 36,119 -0.39(-0.20%)
Jan 16, 2024 192.84 192.84 191.16 191.88 40,839 -1.01(-0.53%)
Jan 12, 2024 192.71 193.34 192.40 192.90 23,511 +0.27(+0.14%)
Jan 11, 2024 192.50 192.78 191.59 192.63 39,308 +0.13(+0.07%)
Jan 10, 2024 193.29 193.74 192.01 192.49 17,186 -0.79(-0.41%)
Jan 09, 2024 192.39 193.28 191.90 193.28 59,420 +0.17(+0.09%)
Jan 08, 2024 192.25 193.26 192.02 193.12 30,209 +0.98(+0.51%)
Jan 05, 2024 192.54 193.26 191.25 192.14 24,356 -0.70(-0.36%)
Jan 04, 2024 192.84 194.10 192.73 192.84 38,383 -0.38(-0.20%)
Jan 03, 2024 194.23 194.78 193.08 193.22 78,918 -0.78(-0.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.