iSh US Cons Gds Shs  $127.04

down -0.20


29/8/2014 02:09 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
1/23/201391.5091.8191.3691.7228,497
1/22/201391.1691.4790.9291.45121,778
1/18/201391.0591.1990.7891.1519,659
1/17/201390.6891.1590.5591.0312,476
1/16/201389.8690.2489.8690.0921,470
1/15/201389.3390.2489.3090.1851,614
1/14/201389.4889.7689.3389.5586,736
1/11/201389.4589.5389.1789.4627,922
1/10/201389.2989.3688.8389.2927,781
1/9/201388.9589.3688.9189.0392,510
1/8/201388.7988.9788.4088.7927,082
1/7/201389.0689.1388.5888.9856,720
1/4/201389.0989.3988.9189.2643,634
1/3/201388.9189.3688.7488.7622,277
1/2/201388.2088.7988.0988.7971,508
12/31/201285.4286.8185.2586.8077,221
12/28/201285.4485.9385.1985.2530,281
12/27/201285.9386.1884.8885.9620,730
12/26/201286.8686.8685.7985.8852,292
12/24/201286.8786.9886.7186.7152,096
12/21/201286.9487.1486.4286.9527,321
12/20/201287.4487.9887.3587.9332,323
12/19/201288.3888.3887.6387.65343,471
12/18/201288.1889.0887.9388.9133,941
12/17/201286.8388.0686.8388.0633,193
12/14/201286.8586.9486.6186.7223,499
12/13/201287.4487.7286.7586.9431,711
12/12/201287.3987.7387.1687.2467,085
12/11/201287.4387.7587.1587.2946,044
12/10/201287.3887.4886.9087.0647,398
12/7/201287.6287.6887.1587.4034,619
12/6/201286.6487.2986.6487.2379,467
12/5/201286.5086.9786.0986.5943,278
12/4/201286.8586.9186.4086.7215,287
12/3/201287.7687.7686.9586.9550,907
11/30/201286.9887.5286.8587.5212,487
11/29/201286.7887.2186.6087.0822,828
11/28/201285.4286.7885.1786.76159,201
11/27/201286.0886.1785.5985.5919,809
11/26/201285.9085.9585.5785.9018,868
11/23/201285.6386.2085.5186.208,926
11/21/201285.0085.2684.8685.1861,867
11/20/201284.5385.1284.3284.8919,860
11/19/201283.9884.5783.9884.5761,417
11/16/201283.0083.1882.2983.1737,529
11/15/201282.9382.9582.3082.6991,216
11/14/201284.4684.5382.7582.9631,239
11/13/201283.8584.7883.8584.2116,172
11/12/201284.3184.3583.8784.0518,659
11/9/201284.0084.6583.6384.1220,740
11/8/201286.0986.0984.3284.3332,380
11/7/201285.9885.9885.0385.5631,870
11/6/201286.1286.6986.1286.5516,988
11/5/201285.8386.1085.4086.0210,978
11/2/201286.7886.9285.9485.948,752
11/1/201285.5786.3085.5786.1389,405
10/31/201285.9085.9084.8085.3679,481
10/26/201285.1285.5184.5685.2912,426
10/25/201285.6985.8484.7985.0418,787
10/24/201285.6785.7184.9885.0319,229
10/23/201285.4085.5884.8185.4225,750
10/22/201286.1486.3385.7386.228,330
10/19/201287.5687.5686.0086.3312,473
10/18/201287.4888.0887.4087.7510,525
10/17/201287.5287.8487.3687.5818,274
10/16/201286.9387.3586.9387.267,452
10/15/201286.0786.6285.8286.6214,821
10/12/201286.0086.2885.7685.8926,299
10/11/201286.6686.7785.7585.88133,461
10/10/201286.5586.9486.1286.2329,456
10/9/201287.6687.6686.4286.4211,108
10/8/201287.8087.8587.6587.809,036
10/5/201288.2188.6187.8487.9518,826
10/4/201287.6887.9987.5387.7911,165
10/3/201286.7587.3486.5287.1039,216
10/2/201286.8386.9186.1886.4911,255
10/1/201287.0187.3286.4686.6223,938
9/28/201286.5586.8086.1886.5226,795
9/27/201286.3787.1486.2486.9115,102
9/26/201286.3586.4685.8386.0468,693
9/25/201287.5487.9286.5486.5414,699
9/24/201287.4887.7987.2887.6216,654
9/21/201288.1988.2887.6987.7444,601
9/20/201287.5087.8287.2287.8148,982
9/19/201287.2288.0487.2287.835,512
9/18/201287.3487.3486.9287.0829,766
9/17/201287.7087.7087.2287.3516,134
9/14/201287.7788.3087.5987.7229,290
9/13/201286.4087.6686.1187.5128,218
9/12/201286.3186.4586.1286.3112,947
9/11/201286.2286.4085.9886.0352,108
9/10/201286.3286.6086.1186.1217,727
9/7/201286.3986.4386.1886.38102,387
9/6/201284.9386.1684.9386.1613,642
9/5/201284.4484.8384.4284.5018,337
9/4/201284.2684.6783.7584.3788,807
8/31/201284.3984.6484.0884.2621,882
8/30/201284.1684.1683.8583.919,861
8/29/201284.1384.4984.0984.386,324
8/28/201283.9584.1783.7683.9810,643
Trading Center