$127.45 -0.08 (%) iSh US Cons Gds Shs - NYSEARCA

Sep. 19, 2014 | 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
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
3/5/2014124.23124.35124.07124.2226,228
3/4/2014123.43124.13123.43124.0219,400
3/3/2014121.95122.56121.40122.2569,456
2/28/2014123.00123.90122.59123.34328,606
2/27/2014122.00122.82122.00122.8119,715
2/26/2014122.05122.74121.69122.2229,556
2/25/2014120.98121.80120.89121.5546,427
2/24/2014120.64121.38120.64120.8667,626
2/21/2014120.26120.44120.03120.0322,808
2/20/2014119.42120.10119.23119.999,645
2/19/2014119.62120.25119.13119.2224,639
2/18/2014120.11120.19119.63120.0826,896
2/14/2014119.17120.22119.10119.8532,179
2/13/2014118.29119.52118.29119.4414,512
2/12/2014119.43119.43118.67118.9512,740
2/11/2014118.00119.15117.88118.8870,766
2/10/2014117.58117.75117.20117.7118,399
2/7/2014117.30117.82116.70117.7837,932
2/6/2014114.84116.50114.84116.4839,138
2/5/2014113.24114.31112.62114.12182,728
2/4/2014113.48114.04113.17114.0089,663
2/3/2014115.49115.89112.61112.85548,931
1/31/2014115.19116.65115.19115.86106,291
1/30/2014115.99117.26115.99116.9479,540
1/29/2014116.19116.42115.07115.08296,444
1/28/2014116.57117.23116.42117.05252,078
1/27/2014116.71117.03115.26116.0752,286
1/24/2014118.06118.06116.64116.6463,043
1/23/2014119.38119.38118.21118.6961,785
1/22/2014119.36119.60119.07119.5656,896
1/21/2014120.03120.03118.58119.1288,162
1/17/2014119.83119.83119.11119.2518,729
1/16/2014119.93119.96119.51119.7667,080
1/15/2014120.30120.54120.07120.2538,908
1/14/2014119.31120.13119.08120.0514,817
1/13/2014121.00121.00118.88119.0161,539
1/10/2014120.73121.30120.61121.3011,543
1/9/2014121.15121.20120.41121.0116,103
1/8/2014120.76121.11120.53120.9319,839
1/7/2014120.78121.17120.64120.9619,480
1/6/2014121.28121.28119.98120.13104,770
1/3/2014121.16121.61120.94121.0863,533
1/2/2014121.33121.69120.86121.1195,620
12/31/2013121.38121.79121.38121.3913,240
12/30/2013121.97121.97120.88121.2226,537
12/27/2013121.73121.73120.73120.7929,000
12/26/2013120.94121.32120.90121.2512,462
12/24/2013120.52120.71120.51120.687,185
12/23/2013120.17120.34119.98120.3316,690
12/20/2013120.19120.55119.57120.2049,733
12/19/2013119.26119.56119.01119.4536,677
12/18/2013118.00119.49117.09119.4915,389
12/17/2013118.22118.22117.18117.4719,269
12/16/2013117.60118.13117.60118.0316,156
12/13/2013117.72117.76117.26117.5314,273
12/12/2013117.40117.63117.16117.1611,646
12/11/2013118.45118.59117.41117.4658,164
12/10/2013118.09118.60118.09118.3920,005
12/9/2013118.88118.92118.32118.3857,920
12/6/2013118.34118.54117.73118.3715,368
12/5/2013117.50117.82117.21117.3816,024
12/4/2013117.75118.50116.89117.8733,808
12/3/2013118.60118.60117.90118.2121,560
12/2/2013119.60119.74118.89119.0183,498
11/29/2013119.84119.89119.35119.486,814
11/27/2013119.23119.37118.95119.3310,324
Trading Center