$143.67 -1.57 (%) iSh US Cons Gds Shs - NYSEARCA

Mar. 6, 2015 | 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
3/6/2015144.47144.86143.39143.6735,993
3/5/2015145.44145.44144.85145.2454,815
3/4/2015145.64145.64144.44144.9238,186
3/3/2015145.98145.98144.85145.7382,455
3/2/2015144.35145.91144.35145.91107,327
2/27/2015144.81145.04144.37144.46100,530
2/26/2015144.84145.15144.44144.7884,926
2/25/2015144.64145.43144.57145.0940,610
2/24/2015144.52144.80144.00144.6584,102
2/23/2015144.00144.75143.66144.0250,536
2/20/2015142.60143.97142.12143.9763,799
2/19/2015143.24143.44142.75142.9145,132
2/18/2015142.77142.95142.39142.9561,144
2/17/2015142.86142.86142.10142.7651,932
2/13/2015142.15142.85142.09142.8581,526
2/12/2015141.27142.12140.79142.08128,534
2/11/2015140.75141.15140.29140.9084,295
2/10/2015139.64140.84139.30140.73135,434
2/9/2015139.12139.31138.48138.9036,573
2/6/2015140.72140.72139.32139.6869,407
2/5/2015140.00140.00139.25139.9997,174
2/4/2015138.36139.91138.09139.26133,817
2/3/2015136.57138.29136.21138.2982,472
2/2/2015135.34135.93132.88135.81134,372
1/30/2015136.30136.88134.79134.9283,477
1/29/2015135.90136.83135.05136.8371,737
1/28/2015138.11138.11135.46135.4870,431
1/27/2015137.07137.98136.47137.1953,618
1/26/2015137.26138.23137.15138.17382,426
1/23/2015137.58137.90137.12137.3051,651
1/22/2015135.47137.55135.39137.4070,683
1/21/2015133.86134.87133.54134.7271,327
1/20/2015134.89135.04132.65133.86100,836
1/16/2015132.41134.32132.41134.3151,707
1/15/2015134.59134.59132.87132.8766,469
1/14/2015134.37134.61132.81133.9580,742
1/13/2015136.81137.66134.90135.5774,217
1/12/2015136.52136.64135.10135.5164,632
1/9/2015138.19138.19136.05136.23168,390
1/8/2015136.89137.79136.73137.69170,523
1/6/2015134.69135.29132.63133.5792,838
1/5/2015136.59136.59134.36134.63108,647
1/2/2015138.43138.61135.97136.73198,318
12/31/2014138.65139.22137.64137.7645,410
12/30/2014138.89138.89138.18138.3941,426
12/29/2014138.09138.88137.70138.8268,585
12/26/2014138.00138.28137.81138.0164,148
12/24/2014137.98137.98137.57137.5737,700
12/23/2014137.71138.04137.42137.7254,630
12/22/2014135.92137.00135.92137.0069,851
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center