$152.27 0.00 (%) iSh US Cons Gds Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
12/6/2016151.64152.27151.25152.2757,166
12/5/2016150.99151.66150.61151.3777,087
12/2/2016150.73151.20150.33150.5179,713
12/1/2016150.83151.50150.23150.85683,259
11/30/2016152.23152.23151.12151.1813,833
11/29/2016151.96152.41151.88152.1518,025
11/28/2016152.38152.38151.44151.8229,000
11/25/2016152.65152.77152.56152.7212,609
11/23/2016151.67152.29151.67152.2970,977
11/21/2016149.91150.47149.91150.4227,328
11/18/2016149.86150.00149.37149.4722,204
11/17/2016148.19149.78148.19149.7623,636
11/16/2016147.40148.31147.40148.2526,276
11/15/2016147.56147.71146.97147.5924,217
11/14/2016147.02147.60146.85147.1923,494
11/11/2016145.65146.47145.46146.4715,528
11/10/2016146.22147.39145.37145.9740,789
11/9/2016141.86145.71141.82145.5954,323
11/8/2016143.19144.64143.03144.2822,447
11/7/2016142.88144.17142.80144.1752,113
11/4/2016141.26142.16140.93140.9819,525
11/3/2016142.51143.02141.23141.4217,014
11/2/2016142.40142.94141.96142.2928,580
11/1/2016143.62144.22141.79142.6478,613
10/31/2016143.42143.85143.30143.7130,272
10/28/2016142.84143.99142.63143.1874,057
10/27/2016145.78145.78144.07144.2833,310
10/26/2016145.18145.76145.16145.2910,637
10/25/2016146.78146.96146.06146.1057,820
10/24/2016146.91147.45146.91147.3910,322
10/21/2016145.00146.49145.00146.3022,887
10/20/2016145.37145.73144.84145.7313,707
10/19/2016145.15145.50144.72145.4510,757
10/18/2016145.34145.34144.82144.9111,131
10/17/2016144.87145.01143.89143.8921,330
10/14/2016145.83145.95145.13145.1312,267
10/13/2016144.63145.69143.93145.2018,751
10/12/2016144.99146.06144.90145.4871,883
10/11/2016146.25146.25144.64144.8421,836
10/10/2016146.59146.77146.46146.4654,879
10/7/2016147.01147.16145.71146.0815,965
10/6/2016146.46147.00146.20146.8113,564
10/5/2016146.98147.25146.86146.8829,247
10/4/2016147.22147.58146.20146.4916,701
10/3/2016146.85147.06146.51146.9738,450
9/30/2016146.29147.44146.20147.1137,570
9/29/2016146.52146.96145.39145.7636,360
9/28/2016146.40146.63146.02146.6313,544
9/27/2016145.09146.38145.09146.2915,809
9/26/2016146.09146.12144.91144.9715,774
9/23/2016146.84147.29146.84147.0540,926
9/22/2016146.44147.30146.44147.1618,139
9/21/2016145.26146.08144.52146.0317,012
9/20/2016145.21145.41144.70144.9733,667
9/19/2016145.42145.62144.40144.7115,745
9/16/2016145.42145.42144.76145.0718,100
9/15/2016144.04145.51143.62145.4228,492
9/14/2016144.61145.10144.02144.1425,642
9/13/2016145.57145.65144.19144.5430,123
9/12/2016143.86146.59143.86146.4936,854
9/9/2016146.90146.90144.49144.49211,180
9/8/2016148.19148.44147.58147.8827,374
9/7/2016148.41148.75148.33148.6728,764
9/6/2016148.48148.48147.59148.4828,356
9/2/2016147.81148.63147.81148.2841,310
9/1/2016147.59147.92146.99147.7529,068
8/31/2016147.35147.48146.75147.3813,763
8/30/2016147.94147.94147.25147.5133,760
8/29/2016147.65148.11147.65147.9425,919
8/26/2016147.68148.58146.94147.4534,648
8/25/2016148.32148.74147.88148.0021,634
8/24/2016149.18149.52148.58148.7917,882
8/23/2016149.78150.06149.41149.4121,255
8/22/2016149.15149.31148.77149.1936,791
8/19/2016149.39149.51148.95149.1756,701
8/18/2016149.80149.99149.33149.6618,208
8/17/2016149.48149.66148.79149.6627,036
8/16/2016150.29150.51149.89149.9217,201
8/15/2016150.64151.00150.64150.6817,934
8/12/2016150.03150.53150.00150.4114,668
8/11/2016149.93150.39149.64150.3216,830
8/10/2016148.96149.31148.77149.0819,930
8/9/2016148.76149.44148.66148.7214,835
8/8/2016149.25149.32148.68148.8616,461
8/5/2016148.86149.59148.86149.2554,077
8/4/2016147.94148.38147.79148.1511,786
8/3/2016147.49148.24147.49148.1914,451
8/2/2016149.53149.53147.41147.7758,372
8/1/2016149.14149.84148.99149.4935,549
7/29/2016149.31149.55148.88149.3141,547
7/28/2016148.83149.60148.40149.5019,863
7/27/2016149.79149.79148.47148.7717,250
7/26/2016149.65150.17149.00149.5813,237
7/25/2016149.71149.72149.41149.6310,511
7/22/2016149.23149.85149.23149.7126,767
7/21/2016149.27149.47148.50148.9772,422
7/20/2016149.38149.75149.05149.6222,691
7/19/2016148.75149.25148.66149.1134,668
7/18/2016148.93149.79148.91149.4419,508
7/15/2016150.02150.02148.71148.9141,338
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center