$124.16 0.00 (%) iSh US Cons Gds Shs - NYSEARCA

Oct. 23, 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
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
11/26/2013118.70119.28118.41118.9811,567
11/25/2013118.73118.82118.34118.4516,133
11/22/2013117.54118.35117.42118.3515,130
11/21/2013116.63117.59116.63117.3813,952
11/20/2013117.38117.38116.04116.3617,353
11/19/2013117.64117.88116.88116.9653,696
11/18/2013118.62118.62117.37117.379,634
11/15/2013118.24118.28117.92118.2427,779
11/14/2013117.60118.21117.46118.1326,817
11/13/2013115.65117.40115.65117.4019,805
11/12/2013115.91116.04115.53116.0414,391
11/11/2013115.84116.15115.58115.9820,776
11/8/2013114.29115.59114.28115.5919,644
11/7/2013116.47116.47113.92113.9915,993
11/6/2013116.74116.97115.99116.299,664
11/5/2013116.25116.41115.43116.3012,682
11/4/2013116.55116.55115.80116.2748,540
11/1/2013115.74115.99115.34115.9424,361
10/31/2013115.08115.86114.99115.479,067
10/30/2013116.06116.06114.64115.1111,566
10/29/2013115.43115.82115.30115.829,053
10/28/2013115.62115.62114.90115.2421,886
10/25/2013115.31115.31114.77115.2330,116
10/24/2013113.99114.71113.70114.7126,500
10/23/2013113.91113.91113.11113.508,617
10/22/2013113.79114.27113.47113.9630,070
10/21/2013113.69113.69112.80113.2420,000
10/18/2013112.91113.20112.56113.1722,883
10/17/2013111.27112.45111.27112.4416,923
10/16/2013111.02111.82110.87111.7655,191
10/15/2013110.80110.89110.31110.508,765
10/14/2013110.00111.27110.00111.2428,520
10/11/2013109.76110.78109.76110.7434,785
10/10/2013109.18109.88109.04109.8411,953
10/9/2013107.99107.99106.87107.5356,722
10/8/2013109.51109.51107.90107.9018,435
10/7/2013110.23110.23109.46109.469,901
10/4/2013110.49110.84109.69110.7916,519
10/3/2013110.87110.93109.46109.8935,775
10/2/2013110.82110.93110.18110.92115,011
10/1/2013110.77111.04110.08111.00183,360
9/30/2013109.46110.15108.99109.9795,392
9/27/2013110.11110.39109.99110.1924,605
9/26/2013109.96110.48109.87110.279,384
9/25/2013109.91110.11109.35109.4247,040
9/24/2013110.16110.67109.87110.1248,433
9/23/2013111.21111.21110.11110.3153,899
9/20/2013111.98111.98110.97110.9711,564
9/19/2013112.25112.25111.48111.6814,858
9/18/2013110.61111.79110.08111.6420,006
9/17/2013110.20110.68110.20110.656,111
9/16/2013110.74110.74109.69109.7743,796
9/13/2013109.13109.32108.81109.1713,859
9/12/2013109.34109.34108.62108.7810,423
9/11/2013108.58108.91108.40108.9143,941
9/10/2013107.70108.13107.69108.1353,397
9/9/2013106.38107.10106.38107.0212,927
9/6/2013106.43106.70105.47105.9712,516
9/5/2013105.90106.63105.90106.0237,644
9/4/2013105.18106.10105.18105.8853,027
9/3/2013105.24105.99104.72105.07273,173
8/30/2013105.13105.13104.24104.2419,810
8/29/2013104.36105.39104.36105.008,832
8/28/2013104.40104.79104.38104.5334,025
8/27/2013104.75105.02104.14104.1428,278
8/26/2013106.17106.56105.85106.0710,753
8/23/2013106.33106.33105.50105.997,923
8/22/2013105.27106.19105.13105.9212,025
8/21/2013105.55105.88104.71105.0326,406
8/20/2013105.54106.24105.36105.9010,682
8/19/2013105.51105.85105.07105.0816,823
8/16/2013105.79106.26105.57105.5775,740
8/15/2013107.00107.00105.69105.8446,329
8/14/2013109.10109.10107.79107.8111,274
8/13/2013109.14109.14108.08108.8424,142
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center