$155.05 +0.35 (%) iSh US Cons Gds Shs - NYSE ARCA

Jan. 13, 2017 | 03:33 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
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
12/14/2015143.62144.44142.06144.1256,030
12/11/2015144.89145.28143.36143.4451,418
12/10/2015145.95147.30145.91146.4830,174
12/9/2015146.94148.18145.16145.8538,938
12/8/2015146.98148.05146.42147.4296,587
12/7/2015148.31148.42147.38148.1937,748
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center