$135.39 +0.21 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 19, 2014 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
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
8/12/2013108.36109.04108.34108.8143,249
8/9/2013109.49109.49108.91108.9519,817
8/8/2013109.32109.62108.68109.4035,244
8/7/2013109.44109.44108.64108.846,738
8/6/2013110.18110.18108.92109.4717,769
8/5/2013110.16110.27110.00110.2028,104
8/2/2013109.92110.30109.64110.2222,370
8/1/2013108.79109.85108.79109.7482,843
7/31/2013108.17109.04108.17108.348,897
7/30/2013108.35108.35107.66107.7810,290
7/29/2013108.47108.47107.76107.929,080
7/26/2013107.50108.62107.50108.6213,652
7/25/2013108.05108.05107.35108.0510,125
7/24/2013108.74108.74107.56107.7714,840
7/23/2013108.64108.71108.15108.2413,812
7/22/2013108.78108.78108.15108.4524,786
7/19/2013108.78108.82108.29108.499,757
7/18/2013108.47108.93108.39108.6213,423
7/17/2013108.50108.50108.10108.2924,790
7/16/2013108.49108.51107.77108.0420,262
7/15/2013109.30109.30108.34108.3841,239
7/12/2013108.90108.90107.90108.5831,886
7/11/2013107.71108.08107.43108.0436,783
7/10/2013106.46106.71105.94106.5337,042
7/9/2013106.51106.61106.09106.4375,127
7/8/2013105.50105.91105.45105.9033,642
7/5/2013104.50104.80103.73104.8021,870
7/3/2013103.18103.95102.76103.7933,911
7/2/2013103.23104.03103.00103.4536,734
7/1/2013103.05103.84103.05103.2588,031
6/28/2013102.23103.00102.23102.5516,382
6/27/2013101.89102.69101.89102.4020,844
6/26/2013101.54101.80101.19101.5950,493
6/25/2013100.60100.94100.15100.7026,541
6/24/2013100.64100.6499.0099.9764,480
6/21/2013101.15101.3099.82100.7048,923
6/20/2013102.18102.18100.23100.3767,122
6/19/2013104.34104.45103.07103.0712,821
6/18/2013103.49104.42103.49104.2139,898
6/17/2013103.44103.71102.72103.2242,443
6/14/2013102.82103.13102.50102.7112,888
6/13/2013101.34103.03101.34102.8620,786
6/12/2013102.98103.01101.23101.3517,445
6/11/2013102.43103.16102.15102.4643,487
6/10/2013103.75103.86103.14103.21111,246
6/7/2013102.30103.49102.30103.4255,055
6/6/2013100.80101.63100.23101.6349,638
6/5/2013102.10102.21100.71100.8721,446
6/4/2013102.57103.21101.84102.3711,622
6/3/2013102.28102.63101.52102.59118,251
5/31/2013103.18103.73102.30102.3027,619
5/30/2013104.29104.29103.42103.4221,721
5/29/2013104.19104.19103.25103.6511,392
5/28/2013104.95105.50104.40104.8413,418
5/24/2013103.37103.93103.08103.936,354
5/23/2013103.27103.97103.03103.9313,079
5/22/2013104.99105.74103.70104.0573,671
5/21/2013104.86105.26104.64104.9924,939
5/20/2013104.92104.97104.43104.5615,632
5/17/2013104.59105.01104.49104.979,333
5/16/2013105.28105.28104.13104.308,748
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center