iSh US Cons Gds Shs  $122.30

down 0.00


31/7/2014 03:59 PM  |  NYSEARCA : IYC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
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
5/5/2014119.01119.78118.62119.7013,596
5/2/2014119.42120.08119.31119.4811,890
5/1/2014119.03119.62118.90119.1613,128
4/30/2014118.42118.80117.77118.7514,277
4/29/2014118.33118.56117.60118.4910,347
4/28/2014118.60118.88116.50117.9134,682
4/25/2014119.00119.00117.92117.9622,245
4/24/2014119.19119.86118.96119.7610,042
4/23/2014120.00120.00119.17119.339,103
4/22/2014119.36120.00119.18119.649,514
4/21/2014118.46118.69118.08118.5530,172
4/17/2014118.15118.58117.95118.3620,587
4/16/2014117.18118.07117.13118.0615,556
4/15/2014117.13117.13114.71116.4552,068
4/14/2014116.49117.01115.66116.5426,130
4/11/2014116.36117.19115.47115.79120,906
4/10/2014120.19120.22116.84116.8441,117
4/9/2014119.12120.29118.67120.29162,494
4/8/2014117.76118.70117.50118.6318,068
4/7/2014119.43119.62117.06117.7437,906
4/4/2014122.39122.39119.76119.9229,193
4/3/2014122.35122.67121.42121.8331,662
4/2/2014122.00122.49121.81122.4927,087
4/1/2014120.62121.76120.62121.7537,880
3/31/2014120.38120.59119.97120.28105,935
3/28/2014118.84120.10118.84119.3721,969
3/27/2014119.43119.43118.31118.6044,998
3/26/2014121.10121.10119.38119.3818,633
3/25/2014121.59121.59119.97120.56129,158
3/24/2014122.55122.55120.50121.0727,140
3/21/2014123.64123.98122.21122.2825,824
3/20/2014122.31122.99121.99122.7924,358
3/19/2014123.42123.42121.91122.5717,904
3/18/2014123.01123.60123.01123.4011,361
3/17/2014122.82123.22122.78123.0616,939
3/14/2014122.62122.77122.08122.257,345
3/13/2014124.11124.21121.83122.0617,833
3/12/2014123.21123.73122.69123.7312,161
3/11/2014124.40124.59123.37123.6450,318
3/10/2014124.20124.37123.59124.0511,264
3/7/2014124.99124.99124.17124.4718,578
3/6/2014124.53124.84124.24124.5597,424
Trading Center