$130.04 +2.34 (%) iSh US Cons Gds Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/2016128.87130.05128.09130.04104,445
2/11/2016125.63128.31125.63127.70188,815
2/10/2016127.53129.52127.53127.6976,393
2/9/2016125.73128.52125.73127.42101,839
2/8/2016128.39128.39125.53127.56117,385
2/5/2016133.44133.55129.70130.0786,805
2/4/2016133.81134.49132.80133.9530,184
2/3/2016135.64135.64132.26134.3570,380
2/2/2016136.95136.95134.49134.83204,901
2/1/2016136.14138.41135.68137.8175,766
1/29/2016134.35136.94134.29136.94105,804
1/28/2016135.50135.50133.20134.8454,350
1/27/2016135.87136.80133.62134.1245,478
1/26/2016134.75136.14134.21136.0455,642
1/25/2016135.77136.18134.23134.25129,162
1/22/2016135.45136.24135.08136.0271,066
1/21/2016132.69134.88131.92133.5282,441
1/20/2016131.87133.37128.42132.25129,595
1/19/2016134.58135.00132.43133.70259,789
1/15/2016132.30133.69131.56132.9584,960
1/14/2016134.62136.91132.74135.7573,817
1/13/2016139.52139.52134.30134.41102,656
1/12/2016138.97139.69137.55139.1251,772
1/11/2016137.67138.16135.95137.8277,182
1/8/2016139.75140.00137.00137.2576,716
1/7/2016139.05140.67138.35138.5598,381
1/6/2016140.21141.95140.04141.11134,067
1/5/2016142.43142.75141.42142.1259,286
1/4/2016142.08142.08140.71142.0889,678
12/31/2015145.47145.91144.65144.6542,673
12/30/2015146.79146.88145.90145.9756,230
12/29/2015146.00147.22146.00147.0254,714
12/28/2015144.96145.57144.47145.3830,971
12/24/2015145.05145.67145.05145.3436,317
12/23/2015145.35145.81145.09145.6965,280
12/22/2015144.29145.21143.92144.8937,840
12/21/2015143.70143.96142.84143.7422,645
12/18/2015144.43144.46142.85142.8744,662
12/17/2015147.30147.54144.77144.7778,248
12/16/2015145.61147.39145.15147.1750,329
12/15/2015145.43146.08144.66144.6881,685
12/14/2015143.62144.44142.06144.1256,030
12/11/2015144.89145.28143.36143.4451,418
12/10/2015145.95147.30145.91146.4830,174
12/9/2015146.94148.18145.16145.8538,938
12/8/2015146.98148.05146.42147.4296,587
12/7/2015148.31148.42147.38148.1937,748
12/4/2015146.00148.55146.00148.3731,466
12/3/2015147.84147.84144.99145.51146,177
12/2/2015148.07148.57147.13147.2443,038
12/1/2015147.31148.20147.06148.1274,406
11/30/2015148.00148.00146.37146.5188,860
11/27/2015147.99148.01147.47147.8120,689
11/25/2015147.40148.27147.40147.9950,585
11/24/2015146.70147.65145.94147.2535,433
11/23/2015147.33148.18147.25147.7439,124
11/20/2015146.83147.38146.83147.2225,036
11/19/2015146.49146.81146.08146.1461,228
11/18/2015144.66146.52144.36146.5225,945
11/17/2015144.71145.50143.87144.2441,095
11/16/2015142.01143.74141.48143.7043,205
11/13/2015144.70144.72142.19142.27113,863
11/12/2015146.33146.85145.50145.5051,762
11/11/2015148.09148.09146.86146.9442,874
11/10/2015146.48147.88146.48147.8846,110
11/9/2015148.03148.03145.61146.75129,633
11/6/2015148.32148.83147.94148.7435,875
11/5/2015148.48148.78147.66148.5979,955
11/4/2015149.83149.83147.56148.35134,157
11/3/2015148.74149.71148.50149.4159,082
10/30/2015148.19148.78147.72147.8867,954
10/29/2015147.56148.46147.45148.2274,378
10/28/2015147.30147.71145.93147.7152,531
10/26/2015146.31147.42146.24147.3252,720
10/23/2015147.38147.38145.43146.35170,451
10/22/2015144.60145.57144.33145.1861,092
10/21/2015145.02145.10143.47143.5635,152
10/20/2015144.81145.43144.29144.6299,403
10/19/2015143.95145.05143.95144.94128,172
10/16/2015143.79144.32143.48144.3233,148
10/15/2015142.10143.72141.69143.6530,739
10/14/2015143.98144.40141.45141.6551,727
10/13/2015144.02145.12143.69143.8241,709
10/12/2015143.86144.85143.86144.6049,933
10/9/2015143.20143.92142.94143.8949,904
10/8/2015141.43143.45141.38143.2877,801
10/7/2015141.56141.79140.57141.75134,504
10/6/2015142.66143.00140.66141.1240,661
10/5/2015141.26142.79141.26142.70134,296
10/2/2015136.98140.32136.21140.3258,842
10/1/2015137.81138.44136.56138.43103,218
9/30/2015136.42137.74135.86137.5987,961
9/29/2015135.49136.11133.98134.7147,555
9/28/2015138.57138.57134.97135.24141,089
9/25/2015141.19141.19138.65139.4041,715
9/24/2015140.01140.37138.82140.2531,407
9/23/2015140.98141.23140.36141.00206,968
9/22/2015140.99141.40140.12141.0233,060
9/21/2015142.32143.43141.77142.6522,717
9/18/2015142.15143.48141.43141.60143,112
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center