$149.41 +0.22 (%) iSh US Cons Gds Shs - NYSE ARCA

Aug. 23, 2016 | 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
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
7/14/2016149.75150.05149.45149.6620,836
7/13/2016149.29149.45148.59148.7456,807
7/12/2016149.32149.39148.92149.2073,879
7/11/2016148.00148.85148.00148.5827,782
7/8/2016146.28147.71146.28147.6962,873
7/7/2016144.81145.39144.70145.3732,041
7/6/2016143.25144.79142.96144.7928,911
7/5/2016143.92144.08143.08143.8263,319
7/1/2016143.70144.87143.70144.60151,610
6/30/2016142.91143.58142.15143.4323,066
6/29/2016141.03142.70141.01142.5723,298
6/28/2016139.16139.92138.86139.9052,094
6/27/2016138.97138.97136.88137.7639,320
6/24/2016139.51142.17139.39140.1049,136
6/23/2016144.50144.68144.12144.6748,141
6/22/2016143.54144.06143.36143.3628,225
6/21/2016143.70143.89143.11143.43148,478
6/20/2016144.27145.13143.82143.9054,092
6/17/2016143.57143.57142.87142.9622,290
6/16/2016142.64143.62141.93143.5665,113
6/15/2016143.46144.23143.09143.2114,019
6/14/2016143.01143.40142.30143.0161,086
6/13/2016144.01144.69143.40143.4824,809
6/10/2016144.67144.90144.12144.4923,674
6/9/2016145.53145.87145.25145.7142,607
6/8/2016145.85146.24145.49146.0348,966
6/7/2016145.66146.44145.66145.7765,327
6/6/2016145.47145.82145.07145.5717,016
6/3/2016145.69145.69144.51145.4817,755
6/2/2016144.89146.08144.89146.0831,373
6/1/2016144.34145.30144.34145.1850,448
5/31/2016144.81144.99144.30144.8466,535
5/27/2016144.20144.85144.20144.7619,679
5/26/2016144.04144.49143.93144.0526,596
5/25/2016143.35144.13143.35143.8216,905
5/24/2016141.87143.42141.87143.2540,681
5/23/2016142.35142.71141.56141.5633,391
5/20/2016141.83142.76141.83142.3515,721
5/19/2016140.85141.62140.61141.4768,672
5/18/2016141.34142.03140.44141.1350,700
5/17/2016143.67143.72141.70141.9651,434
5/16/2016142.56144.13142.50143.6839,757
5/13/2016143.41144.12142.62142.6246,449
5/12/2016144.63145.00143.49144.0729,747
5/11/2016145.79146.21144.37144.3853,287
5/10/2016146.15147.12145.90147.1227,100
5/9/2016144.87146.00144.87145.5428,231
5/6/2016143.71144.69143.04144.6927,508
5/5/2016144.39145.66143.89144.0329,282
5/4/2016144.45145.15144.23144.7125,639
5/3/2016145.41146.09145.00145.2725,660
5/2/2016144.78146.43144.73146.2635,937
4/29/2016145.07145.07143.45144.3028,399
4/28/2016145.32146.09143.96144.2240,263
4/27/2016146.14146.34145.36146.0123,339
4/26/2016145.94146.57145.36145.9556,131
4/25/2016144.97145.69144.75145.6526,713
4/22/2016145.52146.02144.58145.4228,963
4/21/2016146.86146.92145.80145.9460,901
4/20/2016147.21147.47146.51146.9223,745
4/19/2016147.56147.93146.84147.0569,894
4/18/2016146.46147.58146.23147.5354,215
4/15/2016146.33146.66145.89146.5616,170
4/14/2016146.20146.50145.84146.0621,877
4/13/2016145.11146.16145.11146.13100,467
4/12/2016143.27144.47142.88144.28124,610
4/11/2016144.38144.84143.15143.1531,188
4/8/2016144.53144.53143.56143.8123,460
4/7/2016144.91145.36143.30143.7586,229
4/6/2016144.53145.85144.45145.8169,763
4/5/2016144.82144.96144.28144.30160,637
4/4/2016146.67146.67145.65145.7623,382
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center