iSh US Cons Gds Shs  $127.45

down -0.08


19/9/2014 04:00 PM  |  NYSEARCA : IYC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
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
5/15/2013104.80105.54104.80105.4814,403
5/14/2013104.16104.86104.16104.8113,726
5/13/2013103.73103.87103.39103.7913,140
5/10/2013103.11103.80103.11103.7912,742
5/9/2013103.08103.34102.77102.8917,070
5/8/2013102.65102.98102.57102.9069,458
5/7/2013102.23102.70101.92102.6615,727
5/6/2013101.88102.11101.65101.8920,494
5/3/2013101.52102.01101.52101.8122,894
5/2/201399.86100.8199.86100.7380,615
5/1/201399.76100.1699.6899.6938,551
4/30/201399.90100.0299.6099.9359,940
4/29/201399.96100.0799.6099.7810,117
4/26/201399.7599.8099.3599.6210,181
4/25/201399.75100.2299.7199.9633,873
4/24/201399.5399.6399.2199.2510,991
4/23/201398.9899.5498.5499.5058,477
4/22/201398.2798.7297.6298.5937,806
4/19/201397.1998.3497.1998.3151,854
4/18/201397.7997.8896.9197.0735,241
4/17/201398.6598.8297.9898.3130,051
4/16/201398.4999.2798.4399.2723,272
4/15/201399.7999.9697.8897.8824,919
4/12/201399.60100.2499.60100.1519,166
4/11/201399.09100.1399.0999.7928,119
4/10/201398.3299.1098.2899.0129,517
4/9/201398.6398.6397.7598.0623,322
4/8/201397.3698.1896.8998.1824,580
4/5/201396.5097.2195.9597.1827,407
4/4/201396.7997.4396.7997.4358,965
4/3/201397.8997.8996.5696.7325,298
4/2/201397.0098.0097.0097.8038,501
4/1/201397.9197.9196.9597.14165,462
3/28/201397.1797.6797.1797.6132,080
3/27/201396.5197.1996.4897.1421,580
3/26/201396.8097.0396.6597.039,928
3/25/201396.9497.1596.0896.5124,203
3/22/201396.2196.8696.2196.8619,137
3/21/201396.2096.3595.5995.8536,547
3/20/201395.8896.6095.8896.4613,197
3/19/201395.8695.9394.6995.3010,934
3/18/201395.2896.0095.2895.6813,887
3/15/201396.4296.5096.0996.138,870
3/14/201396.7096.8596.4396.645,124
3/13/201396.2696.5996.1696.5412,977
3/12/201396.1596.2595.8496.0812,819
3/11/201396.0296.3195.9896.2520,474
3/8/201395.5496.1795.5196.1115,869
3/7/201395.1095.2694.9795.1616,208
3/6/201395.4395.6694.9795.0744,696
3/5/201395.1295.4695.0095.3238,031
3/4/201393.4194.6093.1794.6016,314
3/1/201392.6693.6192.5393.5585,663
2/28/201392.9493.6692.9493.0091,342
2/27/201391.8493.1791.8493.0410,850
2/26/201391.4891.7691.2191.7110,945
2/25/201392.8492.9391.0691.0612,084
2/22/201392.1092.3891.7792.3816,220
2/21/201392.1092.3491.6091.8120,356
2/20/201393.6093.6692.4092.40101,333
2/19/201393.2893.6993.2893.6619,706
2/15/201393.3293.6492.7893.1731,164
2/14/201393.1493.4992.9893.3229,095
Trading Center