$147.11 +1.35 (%) iSh US Cons Gds Shs - NYSE ARCA

Sep. 30, 2016 | 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
5/9/2016144.87146.00144.87145.5428,231
5/6/2016143.71144.69143.04144.6927,508
5/5/2016144.39145.66143.89144.0329,282
5/4/2016144.45145.15144.23144.7125,639
5/3/2016145.41146.09145.00145.2725,660
5/2/2016144.78146.43144.73146.2635,937
4/29/2016145.07145.07143.45144.3028,399
4/28/2016145.32146.09143.96144.2240,263
4/27/2016146.14146.34145.36146.0123,339
4/26/2016145.94146.57145.36145.9556,131
4/25/2016144.97145.69144.75145.6526,713
4/22/2016145.52146.02144.58145.4228,963
4/21/2016146.86146.92145.80145.9460,901
4/20/2016147.21147.47146.51146.9223,745
4/19/2016147.56147.93146.84147.0569,894
4/18/2016146.46147.58146.23147.5354,215
4/15/2016146.33146.66145.89146.5616,170
4/14/2016146.20146.50145.84146.0621,877
4/13/2016145.11146.16145.11146.13100,467
4/12/2016143.27144.47142.88144.28124,610
4/11/2016144.38144.84143.15143.1531,188
4/8/2016144.53144.53143.56143.8123,460
4/7/2016144.91145.36143.30143.7586,229
4/6/2016144.53145.85144.45145.8169,763
4/5/2016144.82144.96144.28144.30160,637
4/4/2016146.67146.67145.65145.7623,382
4/1/2016145.00146.72144.81146.6238,588
3/31/2016146.09146.41145.70145.8139,134
3/30/2016145.95146.31145.66146.0829,653
3/29/2016143.43145.17143.43145.1618,800
3/28/2016143.27144.09143.10143.7224,088
3/24/2016142.06143.01142.06142.9825,137
3/23/2016143.39143.53142.73142.9227,599
3/22/2016143.38144.43143.31144.0429,970
3/21/2016144.21144.53143.73144.4231,211
3/18/2016144.44145.01144.14144.40105,082
3/17/2016143.44144.34143.41143.9788,051
3/16/2016142.57144.28142.53143.9835,463
3/15/2016142.38143.09142.38142.9222,776
3/14/2016142.37143.65142.37143.4330,519
3/11/2016141.80142.77141.63142.77116,935
3/10/2016141.33141.76139.27140.5345,797
3/9/2016140.62140.82139.97140.7239,988
3/8/2016140.24141.39140.00140.0633,208
3/7/2016140.70141.74140.44141.0138,383
3/4/2016141.65142.01141.07141.4433,578
3/3/2016140.54141.55139.96141.5431,713
3/2/2016140.83140.94140.06140.9241,608
3/1/2016138.86141.06138.66141.0669,569
2/29/2016138.65139.45138.06138.1645,039
2/26/2016139.54139.58138.15138.4743,843
2/25/2016137.96138.96137.20138.9626,555
2/24/2016135.60137.84134.63137.7033,669
2/23/2016137.25137.58136.25136.7938,851
2/22/2016136.06137.36136.06137.1950,834
2/19/2016133.68135.01133.17135.0134,481
2/18/2016135.34135.34133.86134.3944,633
2/17/2016133.96135.90133.96135.5550,589
2/16/2016131.57132.95131.06132.8041,457
2/12/2016128.87130.05128.09130.04104,445
2/11/2016125.63128.31125.63127.70188,815
2/10/2016127.53129.52127.53127.6976,393
2/9/2016125.73128.52125.73127.42101,839
2/8/2016128.39128.39125.53127.56117,385
2/5/2016133.44133.55129.70130.0786,805
2/4/2016133.81134.49132.80133.9530,184
2/3/2016135.64135.64132.26134.3570,380
2/2/2016136.95136.95134.49134.83204,901
2/1/2016136.14138.41135.68137.8175,766
1/29/2016134.35136.94134.29136.94105,804
1/28/2016135.50135.50133.20134.8454,350
1/27/2016135.87136.80133.62134.1245,478
1/26/2016134.75136.14134.21136.0455,642
1/25/2016135.77136.18134.23134.25129,162
1/22/2016135.45136.24135.08136.0271,066
1/21/2016132.69134.88131.92133.5282,441
1/20/2016131.87133.37128.42132.25129,595
1/19/2016134.58135.00132.43133.70259,789
1/15/2016132.30133.69131.56132.9584,960
1/14/2016134.62136.91132.74135.7573,817
1/13/2016139.52139.52134.30134.41102,656
1/12/2016138.97139.69137.55139.1251,772
1/11/2016137.67138.16135.95137.8277,182
1/8/2016139.75140.00137.00137.2576,716
1/7/2016139.05140.67138.35138.5598,381
1/6/2016140.21141.95140.04141.11134,067
1/5/2016142.43142.75141.42142.1259,286
1/4/2016142.08142.08140.71142.0889,678
12/31/2015145.47145.91144.65144.6542,673
12/30/2015146.79146.88145.90145.9756,230
12/29/2015146.00147.22146.00147.0254,714
12/28/2015144.96145.57144.47145.3830,971
12/24/2015145.05145.67145.05145.3436,317
12/23/2015145.35145.81145.09145.6965,280
12/22/2015144.29145.21143.92144.8937,840
12/21/2015143.70143.96142.84143.7422,645
12/18/2015144.43144.46142.85142.8744,662
12/17/2015147.30147.54144.77144.7778,248
12/16/2015145.61147.39145.15147.1750,329
12/15/2015145.43146.08144.66144.6881,685
Trading Center