$145.15 -0.21 (%) iSh US Cons Gds Shs - NYSEARCA

May. 22, 2015 | 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
5/22/2015145.29145.57144.92145.1523,908
5/21/2015144.67145.76144.59145.3630,361
5/20/2015145.48145.48144.66144.7735,681
5/19/2015146.00146.08145.23145.4724,977
5/18/2015145.11145.90145.09145.8746,212
5/15/2015144.31145.06144.25145.0637,657
5/14/2015143.31144.09143.23144.0745,712
5/13/2015144.20144.42143.07143.2139,255
5/12/2015143.37144.25143.03143.8733,147
5/11/2015144.79145.11144.04144.0485,328
5/8/2015144.26145.48144.26144.7664,067
5/7/2015142.21143.75142.21143.54201,801
5/6/2015143.39143.39142.11142.6356,162
5/5/2015144.87144.87143.07143.1053,115
5/4/2015145.22145.64144.77144.8337,275
5/1/2015143.06144.64143.06144.6454,411
4/30/2015143.81144.52142.06142.70196,297
4/29/2015145.18145.18143.59144.1040,954
4/28/2015145.78145.97144.58145.6455,755
4/27/2015147.80147.81145.78145.9632,606
4/24/2015146.37147.57146.37147.26104,190
4/23/2015144.51146.13144.51145.5433,846
4/22/2015144.81144.98143.94144.7544,098
4/21/2015144.50144.81144.09144.4952,142
4/20/2015143.54144.20143.42144.0034,566
4/17/2015144.02144.11142.19142.7638,353
4/16/2015144.74145.17144.64144.9160,349
4/15/2015145.49145.61144.71144.7732,378
4/14/2015145.02145.24144.14144.9155,261
4/13/2015146.18146.25145.19145.2425,396
4/10/2015145.71145.93145.47145.9382,100
4/9/2015145.42145.65144.51145.4442,614
4/8/2015144.34145.32144.34145.32388,611
4/7/2015144.95145.19144.01144.0179,172
4/6/2015143.54145.21143.40144.8465,789
4/2/2015143.42144.48143.10144.3149,403
4/1/2015143.88143.88142.55143.27101,960
3/31/2015144.63145.53144.20144.2063,808
3/30/2015144.68145.21144.36144.9491,429
3/27/2015142.63143.55142.63143.4435,200
3/26/2015142.27143.21141.78142.4565,805
3/25/2015146.70146.70143.28143.2890,446
3/24/2015147.23147.23146.32146.3229,460
3/23/2015147.72147.84146.93146.9374,982
3/20/2015146.63147.51146.62147.34104,922
3/19/2015145.90146.24145.55145.9729,676
3/18/2015144.67146.38143.74146.0057,760
3/17/2015145.07145.41144.60145.1140,486
3/16/2015144.45145.56144.44145.52116,620
3/13/2015144.62144.69143.06143.8140,548
3/11/2015142.38142.53141.72141.81170,993
3/10/2015143.72143.72142.12142.1466,382
3/9/2015144.17144.46143.66144.3751,028
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center