$147.45 -0.55 (%) iSh US Cons Gds Shs - NYSE ARCA

Aug. 26, 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
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
7/13/2015147.85148.42147.78148.4042,070
7/10/2015145.53146.60145.53146.3942,635
7/9/2015144.41145.71143.91144.1536,738
7/8/2015144.47144.82142.99142.99291,556
7/7/2015144.30145.53142.70145.5326,834
7/6/2015143.10144.75143.10144.1330,694
7/2/2015144.59145.06143.77144.1247,493
7/1/2015143.63144.56143.63144.50121,184
6/30/2015143.64143.80142.65143.1242,476
6/29/2015144.26144.84142.71142.7223,284
6/26/2015145.55145.96145.25145.6916,121
6/25/2015146.07146.07145.26145.2929,576
6/24/2015146.46146.53145.41145.4418,374
6/23/2015146.89146.93146.56146.8817,838
6/22/2015146.51146.94146.38146.4531,611
6/19/2015146.04146.50145.75145.7519,792
6/18/2015144.37146.33144.37145.9732,412
6/17/2015144.04144.60143.64144.3321,969
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center