$144.30 0.00 (%) iSh US Cons Gds Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
12/4/2015146.00148.55146.00148.3731,466
12/3/2015147.84147.84144.99145.51146,177
12/2/2015148.07148.57147.13147.2443,038
12/1/2015147.31148.20147.06148.1274,406
11/30/2015148.00148.00146.37146.5188,860
11/27/2015147.99148.01147.47147.8120,689
11/25/2015147.40148.27147.40147.9950,585
11/24/2015146.70147.65145.94147.2535,433
11/23/2015147.33148.18147.25147.7439,124
11/20/2015146.83147.38146.83147.2225,036
11/19/2015146.49146.81146.08146.1461,228
11/18/2015144.66146.52144.36146.5225,945
11/17/2015144.71145.50143.87144.2441,095
11/16/2015142.01143.74141.48143.7043,205
11/13/2015144.70144.72142.19142.27113,863
11/12/2015146.33146.85145.50145.5051,762
11/11/2015148.09148.09146.86146.9442,874
11/10/2015146.48147.88146.48147.8846,110
11/9/2015148.03148.03145.61146.75129,633
11/6/2015148.32148.83147.94148.7435,875
11/5/2015148.48148.78147.66148.5979,955
11/4/2015149.83149.83147.56148.35134,157
11/3/2015148.74149.71148.50149.4159,082
10/30/2015148.19148.78147.72147.8867,954
10/29/2015147.56148.46147.45148.2274,378
10/28/2015147.30147.71145.93147.7152,531
10/26/2015146.31147.42146.24147.3252,720
10/23/2015147.38147.38145.43146.35170,451
10/22/2015144.60145.57144.33145.1861,092
10/21/2015145.02145.10143.47143.5635,152
10/20/2015144.81145.43144.29144.6299,403
10/19/2015143.95145.05143.95144.94128,172
10/16/2015143.79144.32143.48144.3233,148
10/15/2015142.10143.72141.69143.6530,739
10/14/2015143.98144.40141.45141.6551,727
10/13/2015144.02145.12143.69143.8241,709
10/12/2015143.86144.85143.86144.6049,933
10/9/2015143.20143.92142.94143.8949,904
10/8/2015141.43143.45141.38143.2877,801
10/7/2015141.56141.79140.57141.75134,504
10/6/2015142.66143.00140.66141.1240,661
10/5/2015141.26142.79141.26142.70134,296
10/2/2015136.98140.32136.21140.3258,842
10/1/2015137.81138.44136.56138.43103,218
9/30/2015136.42137.74135.86137.5987,961
9/29/2015135.49136.11133.98134.7147,555
9/28/2015138.57138.57134.97135.24141,089
9/25/2015141.19141.19138.65139.4041,715
9/24/2015140.01140.37138.82140.2531,407
9/23/2015140.98141.23140.36141.00206,968
9/22/2015140.99141.40140.12141.0233,060
9/21/2015142.32143.43141.77142.6522,717
9/18/2015142.15143.48141.43141.60143,112
9/17/2015143.28145.49143.28143.6955,249
9/16/2015142.32143.50141.94143.4124,939
9/15/2015141.25142.38140.40142.1221,069
9/14/2015141.60141.77140.59140.9678,995
9/11/2015140.08141.56140.08141.5320,463
9/10/2015139.99141.37139.91140.5637,957
9/9/2015143.13143.14140.00140.1638,753
9/8/2015140.90141.83140.24141.8150,384
9/4/2015138.49139.15136.81138.6154,260
9/3/2015140.11141.40139.48139.8877,504
9/2/2015138.33139.85137.79139.85141,785
9/1/2015135.48138.70135.48136.97540,575
8/31/2015140.68141.18139.71140.0698,943
8/28/2015141.06141.97140.58141.40161,297
8/27/2015139.97141.86138.83141.59872,770
8/26/2015135.08138.74134.13138.59118,837
8/25/2015134.42138.69133.69133.74179,673
8/24/2015137.98138.6699.84133.09490,472
8/21/2015142.54142.79139.37139.37197,136
8/20/2015146.76146.76143.97143.9770,024
8/19/2015148.03148.82147.24147.8053,558
8/18/2015148.54149.07148.18148.3680,713
8/17/2015146.92148.87146.75148.8526,105
8/14/2015147.19147.46146.77147.4154,855
8/13/2015146.72148.04146.53147.26132,289
8/12/2015145.72146.82144.43146.73231,606
8/11/2015146.97147.89146.41147.00117,023
8/10/2015147.99148.45147.81148.0232,050
8/7/2015147.50147.50145.95146.8633,826
8/6/2015149.77149.77146.09147.3282,348
8/5/2015151.00151.06149.59149.78186,112
8/4/2015150.20150.90150.06150.7039,034
8/3/2015151.16151.16149.69150.3969,660
7/31/2015150.46150.84150.01150.4232,031
7/30/2015149.43149.88148.71149.7521,740
7/29/2015148.49149.61148.49149.5296,164
7/28/2015147.62148.56146.94148.4345,475
7/27/2015148.01148.01146.80147.11535,984
7/24/2015149.79150.26148.07148.2431,100
7/23/2015150.13150.25148.16148.5230,673
7/22/2015149.11149.85149.11149.8039,205
7/21/2015149.96149.96148.61148.9522,914
7/20/2015150.00150.00149.39149.5339,451
7/17/2015150.03150.03149.19149.5136,930
7/16/2015149.47149.94149.01149.8556,283
7/15/2015148.42148.79147.97148.3524,968
7/14/2015148.97148.97148.13148.4756,009
Trading Center