$135.91 +0.73 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 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
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
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center