$143.44 +0.99 (%) iSh US Cons Gds Shs - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
6/6/2014123.95124.21123.83124.0761,655
6/5/2014122.93123.81122.54123.6541,867
6/4/2014122.07123.06121.82122.7875,261
6/3/2014122.00122.38121.94122.3330,298
6/2/2014122.00122.56121.76122.4332,746
5/30/2014121.78122.05121.55122.006,516
5/29/2014121.50121.74121.19121.6912,216
5/28/2014121.17121.40120.71121.1419,564
5/27/2014121.41121.48121.06121.3137,895
5/23/2014120.33120.93120.33120.9326,926
5/22/2014119.40120.17119.40120.046,554
5/21/2014118.50119.46118.50119.4111,358
5/20/2014118.92118.92117.95118.258,004
5/19/2014118.66119.33118.66119.337,434
5/16/2014117.94118.75117.74118.707,109
5/15/2014118.04118.04116.89117.96116,718
5/13/2014120.44120.51119.84120.069,234
5/12/2014119.65120.27119.65120.2712,193
5/8/2014117.96119.20117.46117.9815,144
5/7/2014118.08118.39116.94117.9460,275
5/6/2014119.22119.38118.18118.188,360
5/5/2014119.01119.78118.62119.7013,596
5/2/2014119.42120.08119.31119.4811,890
5/1/2014119.03119.62118.90119.1613,128
4/30/2014118.42118.80117.77118.7514,277
4/29/2014118.33118.56117.60118.4910,347
4/28/2014118.60118.88116.50117.9134,682
4/25/2014119.00119.00117.92117.9622,245
4/24/2014119.19119.86118.96119.7610,042
4/23/2014120.00120.00119.17119.339,103
4/22/2014119.36120.00119.18119.649,514
4/21/2014118.46118.69118.08118.5530,172
4/17/2014118.15118.58117.95118.3620,587
4/16/2014117.18118.07117.13118.0615,556
4/15/2014117.13117.13114.71116.4552,068
4/14/2014116.49117.01115.66116.5426,130
4/11/2014116.36117.19115.47115.79120,906
4/10/2014120.19120.22116.84116.8441,117
4/9/2014119.12120.29118.67120.29162,494
4/8/2014117.76118.70117.50118.6318,068
4/7/2014119.43119.62117.06117.7437,906
4/4/2014122.39122.39119.76119.9229,193
4/3/2014122.35122.67121.42121.8331,662
4/2/2014122.00122.49121.81122.4927,087
4/1/2014120.62121.76120.62121.7537,880
3/31/2014120.38120.59119.97120.28105,935
3/28/2014118.84120.10118.84119.3721,969
3/27/2014119.43119.43118.31118.6044,998
3/26/2014121.10121.10119.38119.3818,633
3/25/2014121.59121.59119.97120.56129,158
3/24/2014122.55122.55120.50121.0727,140
3/21/2014123.64123.98122.21122.2825,824
3/20/2014122.31122.99121.99122.7924,358
3/19/2014123.42123.42121.91122.5717,904
3/18/2014123.01123.60123.01123.4011,361
3/17/2014122.82123.22122.78123.0616,939
3/14/2014122.62122.77122.08122.257,345
3/13/2014124.11124.21121.83122.0617,833
3/12/2014123.21123.73122.69123.7312,161
3/11/2014124.40124.59123.37123.6450,318
3/10/2014124.20124.37123.59124.0511,264
3/7/2014124.99124.99124.17124.4718,578
3/6/2014124.53124.84124.24124.5597,424
3/5/2014124.23124.35124.07124.2226,228
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
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center