$124.45 -0.27 (%) iSh US Cons Gds Shs - NYSEARCA

Sep. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
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
7/30/2014124.12124.33123.73124.3218,438
7/29/2014124.18124.58123.70123.7011,901
7/28/2014124.18124.23123.40123.9217,875
7/25/2014124.53124.53123.89124.0523,058
7/24/2014124.72125.41124.72125.1813,595
7/23/2014124.92124.92124.50124.8213,861
7/22/2014124.52124.92124.39124.7520,888
7/21/2014124.41124.48123.89124.0710,589
7/18/2014124.00124.82123.93124.7918,487
7/17/2014124.34124.79123.43123.5343,632
7/16/2014125.21125.29124.51124.54234,015
7/15/2014124.60124.87123.97124.4819,085
7/14/2014124.92124.98124.59124.6913,444
7/11/2014124.05124.47124.01124.4113,698
7/10/2014123.51124.47123.37124.1547,155
7/9/2014124.05124.93124.00124.93206,267
7/8/2014124.55124.55123.26123.5416,022
7/7/2014125.24125.27124.65124.7012,751
7/3/2014125.21125.68125.21125.598,861
7/2/2014124.63124.95124.63124.729,048
7/1/2014123.66124.85123.66124.7314,720
6/30/2014123.57123.76123.46123.4710,312
6/27/2014123.28123.64123.25123.646,898
6/26/2014123.35123.35122.53123.2312,411
6/25/2014122.06123.27122.03123.2316,437
6/24/2014122.53123.22122.21122.2131,916
6/20/2014123.54123.60122.86122.9880,867
6/19/2014123.72123.94123.24123.4322,397
6/18/2014122.41123.49122.33123.4717,437
6/17/2014122.21122.58121.83122.4320,345
6/16/2014121.60121.98121.46121.9727,988
6/13/2014121.84121.90121.18121.7223,802
6/12/2014122.99122.99121.42121.6228,348
6/11/2014123.29123.59123.03123.2721,731
6/10/2014123.61123.73123.38123.5914,269
6/9/2014124.06124.45123.69123.9953,758
6/6/2014123.95124.21123.83124.0761,655
6/5/2014122.93123.81122.54123.6541,867
6/4/2014122.07123.06121.82122.7875,261
6/3/2014122.00122.38121.94122.3330,298
6/2/2014122.00122.56121.76122.4332,746
5/30/2014121.78122.05121.55122.006,516
5/29/2014121.50121.74121.19121.6912,216
5/28/2014121.17121.40120.71121.1419,564
5/27/2014121.41121.48121.06121.3137,895
5/23/2014120.33120.93120.33120.9326,926
5/22/2014119.40120.17119.40120.046,554
5/21/2014118.50119.46118.50119.4111,358
5/20/2014118.92118.92117.95118.258,004
5/19/2014118.66119.33118.66119.337,434
5/16/2014117.94118.75117.74118.707,109
5/15/2014118.04118.04116.89117.96116,718
5/13/2014120.44120.51119.84120.069,234
5/12/2014119.65120.27119.65120.2712,193
5/8/2014117.96119.20117.46117.9815,144
5/7/2014118.08118.39116.94117.9460,275
5/6/2014119.22119.38118.18118.188,360
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center