$135.91 +0.73 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
12/19/2014135.53136.06135.13135.91249,316
12/18/2014134.48135.21134.01135.1871,358
12/17/2014131.41133.20131.12133.0183,033
12/16/2014133.55133.55130.80130.81183,250
12/15/2014133.82134.27131.88132.7858,950
12/12/2014133.47134.29133.12133.1238,412
12/11/2014134.20134.93133.33133.9858,713
12/10/2014134.52134.52132.46132.4824,965
12/9/2014133.44134.06132.67134.0642,173
12/8/2014134.75135.36133.94134.3990,159
12/5/2014135.07135.17134.76135.10134,743
12/4/2014134.68134.92133.98134.72152,515
12/3/2014134.60134.70134.16134.6348,244
12/2/2014134.92134.92134.14134.56324,661
12/1/2014135.39135.60134.12134.31563,900
11/28/2014134.98135.99134.87135.7141,220
11/26/2014134.00134.00133.60133.8618,743
11/25/2014133.83133.83133.14133.5576,947
11/24/2014132.20133.22132.20133.18309,141
11/21/2014133.33133.33131.80132.0168,111
11/20/2014131.76132.04131.10131.6824,277
11/19/2014131.68131.68131.07131.4530,090
11/18/2014130.83131.39130.60131.1031,759
11/17/2014131.01131.01130.51130.5820,555
11/14/2014130.94131.02130.46130.9528,998
11/13/2014129.93130.85129.93130.5719,870
11/12/2014129.08129.78128.95129.6630,589
11/11/2014129.24129.24128.55129.1716,558
11/10/2014128.59128.75127.87128.7344,196
11/7/2014128.58128.70127.84128.5349,296
11/6/2014127.29128.61127.29128.5560,190
11/5/2014128.20128.20126.86127.4419,048
11/4/2014127.72127.72126.37127.0225,235
11/3/2014128.46128.46127.70127.8953,873
10/31/2014127.84128.21127.43127.6229,541
10/30/2014125.40126.76125.40126.4226,015
10/29/2014126.27126.31125.17125.7034,949
10/28/2014125.49126.03125.05126.0057,426
10/27/2014124.51125.15124.32124.9479,387
10/24/2014123.79124.65123.52124.5249,271
10/23/2014123.77124.90123.77124.1646,483
10/22/2014123.91124.42122.67122.6755,025
10/21/2014121.98123.92121.98123.6975,031
10/20/2014119.41121.39119.41121.2948,269
10/17/2014119.21120.20118.98119.31107,395
10/16/2014115.84118.83115.84118.0829,399
10/15/2014117.53118.78115.01118.24167,530
10/14/2014119.00120.05118.76119.2172,372
10/13/2014120.91120.91118.27118.2797,047
10/10/2014121.93122.80121.05121.0742,299
10/9/2014123.97124.05121.92121.92109,949
10/8/2014122.68124.51122.08124.3586,738
10/7/2014123.62123.69122.45122.52218,728
10/6/2014125.84125.84124.00124.0933,688
10/3/2014123.92125.11123.78124.8567,252
10/2/2014122.64123.30121.30122.98116,966
10/1/2014124.50124.50122.45122.64396,178
9/30/2014125.13125.13124.34124.4516,422
9/29/2014123.92124.79123.92124.7267,015
9/26/2014124.46125.15124.21125.0012,489
9/25/2014125.55125.55124.01124.0936,448
9/24/2014126.02126.02124.75125.9121,937
9/23/2014125.31125.56124.72124.7221,947
9/22/2014126.66126.66125.41125.6128,337
9/19/2014128.01128.03127.25127.4515,169
9/18/2014128.50128.50127.21127.53993,125
9/17/2014127.19127.60126.85127.06103,877
9/16/2014126.42127.27125.93126.76722,462
9/15/2014126.89126.89126.07126.2210,137
9/12/2014127.03127.16126.42126.7835,499
9/11/2014127.17127.17126.66127.07119,527
9/10/2014126.94127.00126.25126.9517,804
9/9/2014127.50127.54126.56126.6453,417
9/8/2014127.93128.13127.38127.7750,120
9/5/2014127.34128.22127.25128.2115,016
9/4/2014127.37128.05127.37127.6448,587
9/3/2014127.80127.80127.10127.1889,745
9/2/2014127.67127.67126.95127.56332,137
8/29/2014127.46127.67126.80127.1729,120
8/28/2014126.78127.39126.78127.2417,525
8/27/2014127.32127.54127.24127.4318,413
8/26/2014127.35127.48127.07127.30143,296
8/25/2014127.44127.45127.03127.22152,383
8/22/2014127.09127.10126.69126.9777,274
8/21/2014126.92126.94126.65126.7569,043
8/20/2014125.92126.87125.92126.7347,466
8/19/2014126.00126.34125.88126.2666,113
8/18/2014125.00125.45125.00125.34310,635
8/15/2014124.97124.97123.92124.106,349
8/14/2014123.50124.41123.50124.386,792
8/13/2014123.24123.57123.11123.327,803
8/12/2014122.98123.25122.57122.9212,966
8/11/2014122.83123.39122.83123.1715,510
8/8/2014120.67122.45120.67122.4514,321
8/7/2014122.02122.31120.50120.8815,182
8/6/2014120.69122.21120.57121.4051,302
8/5/2014122.63123.00121.68122.1520,273
8/4/2014122.64123.50122.41123.5038,735
8/1/2014122.14122.62121.62122.1230,501
7/31/2014123.31123.55122.21122.3074,736
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center