$149.01 +0.58 (%) iSh US Cons Gds Shs - NYSEARCA

Jul. 29, 2015 | 01:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
7/28/2015147.62148.56146.94148.4345,475
7/27/2015148.01148.01146.80147.11535,984
7/24/2015149.79150.26148.07148.2431,100
7/23/2015150.13150.25148.16148.5230,673
7/22/2015149.11149.85149.11149.8039,205
7/21/2015149.96149.96148.61148.9522,914
7/20/2015150.00150.00149.39149.5339,451
7/17/2015150.03150.03149.19149.5136,930
7/16/2015149.47149.94149.01149.8556,283
7/15/2015148.42148.79147.97148.3524,968
7/14/2015148.97148.97148.13148.4756,009
7/13/2015147.85148.42147.78148.4042,070
7/10/2015145.53146.60145.53146.3942,635
7/9/2015144.41145.71143.91144.1536,738
7/8/2015144.47144.82142.99142.99291,556
7/7/2015144.30145.53142.70145.5326,834
7/6/2015143.10144.75143.10144.1330,694
7/2/2015144.59145.06143.77144.1247,493
7/1/2015143.63144.56143.63144.50121,184
6/30/2015143.64143.80142.65143.1242,476
6/29/2015144.26144.84142.71142.7223,284
6/26/2015145.55145.96145.25145.6916,121
6/25/2015146.07146.07145.26145.2929,576
6/24/2015146.46146.53145.41145.4418,374
6/23/2015146.89146.93146.56146.8817,838
6/22/2015146.51146.94146.38146.4531,611
6/19/2015146.04146.50145.75145.7519,792
6/18/2015144.37146.33144.37145.9732,412
6/17/2015144.04144.60143.64144.3321,969
6/16/2015142.93143.77142.93143.7122,521
6/15/2015143.06143.33142.50143.0329,089
6/12/2015143.69144.05143.60143.7218,561
6/11/2015144.19144.72144.14144.2222,873
6/10/2015142.93144.03142.79143.8458,112
6/9/2015142.60142.71141.51142.4628,567
6/8/2015143.92143.92142.54142.5729,370
6/5/2015144.43144.43143.46143.9531,680
6/4/2015145.12145.40144.27144.4426,459
6/3/2015144.92145.65144.54145.4231,905
6/2/2015144.19145.15143.78144.5945,413
6/1/2015144.49144.96143.67144.44131,014
5/29/2015144.78144.78143.97144.2113,659
5/28/2015145.34145.35144.49144.8518,535
5/27/2015144.38145.54144.32145.3419,715
5/26/2015145.03145.12143.72144.0135,068
5/22/2015145.29145.57144.92145.1523,908
5/21/2015144.67145.76144.59145.3630,361
5/20/2015145.48145.48144.66144.7735,681
5/19/2015146.00146.08145.23145.4724,977
5/18/2015145.11145.90145.09145.8746,212
5/15/2015144.31145.06144.25145.0637,657
5/14/2015143.31144.09143.23144.0745,712
5/13/2015144.20144.42143.07143.2139,255
5/12/2015143.37144.25143.03143.8733,147
5/11/2015144.79145.11144.04144.0485,328
5/8/2015144.26145.48144.26144.7664,067
5/7/2015142.21143.75142.21143.54201,801
5/6/2015143.39143.39142.11142.6356,162
5/5/2015144.87144.87143.07143.1053,115
5/4/2015145.22145.64144.77144.8337,275
5/1/2015143.06144.64143.06144.6454,411
4/30/2015143.81144.52142.06142.70196,297
4/29/2015145.18145.18143.59144.1040,954
4/28/2015145.78145.97144.58145.6455,755
4/27/2015147.80147.81145.78145.9632,606
4/24/2015146.37147.57146.37147.26104,190
4/23/2015144.51146.13144.51145.5433,846
4/22/2015144.81144.98143.94144.7544,098
4/21/2015144.50144.81144.09144.4952,142
4/20/2015143.54144.20143.42144.0034,566
4/17/2015144.02144.11142.19142.7638,353
4/16/2015144.74145.17144.64144.9160,349
4/15/2015145.49145.61144.71144.7732,378
4/14/2015145.02145.24144.14144.9155,261
4/13/2015146.18146.25145.19145.2425,396
4/10/2015145.71145.93145.47145.9382,100
4/9/2015145.42145.65144.51145.4442,614
4/8/2015144.34145.32144.34145.32388,611
4/7/2015144.95145.19144.01144.0179,172
4/6/2015143.54145.21143.40144.8465,789
4/2/2015143.42144.48143.10144.3149,403
4/1/2015143.88143.88142.55143.27101,960
3/31/2015144.63145.53144.20144.2063,808
3/30/2015144.68145.21144.36144.9491,429
3/27/2015142.63143.55142.63143.4435,200
3/26/2015142.27143.21141.78142.4565,805
3/25/2015146.70146.70143.28143.2890,446
3/24/2015147.23147.23146.32146.3229,460
3/23/2015147.72147.84146.93146.9374,982
3/20/2015146.63147.51146.62147.34104,922
3/19/2015145.90146.24145.55145.9729,676
3/18/2015144.67146.38143.74146.0057,760
3/17/2015145.07145.41144.60145.1140,486
3/16/2015144.45145.56144.44145.52116,620
3/13/2015144.62144.69143.06143.8140,548
3/11/2015142.38142.53141.72141.81170,993
3/10/2015143.72143.72142.12142.1466,382
3/9/2015144.17144.46143.66144.3751,028
3/6/2015144.47144.86143.39143.6735,993
3/5/2015145.44145.44144.85145.2454,815
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!