$134.16 +1.15 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 18, 2014 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
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
2/13/201393.7293.8593.2093.3925,711
2/12/201392.6793.3592.6793.2037,338
2/11/201393.1293.1292.7792.9926,285
2/8/201392.6893.2392.6893.2222,479
2/7/201392.6292.6291.7792.5643,180
2/6/201392.4092.8392.4092.6435,741
2/5/201391.9792.7891.8992.6040,867
2/4/201392.4392.5591.5991.6350,915
2/1/201393.0593.0592.6193.0054,113
1/31/201392.2192.7092.1292.2475,009
1/30/201392.7092.8692.3692.43246,098
1/29/201392.7092.7192.2492.5327,511
1/28/201393.1093.1692.6592.8532,194
1/25/201392.5893.1992.5893.0612,997
1/24/201392.1392.8192.0692.3717,594
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center