iSh US Cons Gds Shs  $122.30

down -2.02


31/7/2014 03:59 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
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
8/27/201284.2084.2083.7583.8923,256
8/24/201283.2984.0183.2383.8813,897
8/23/201283.6983.7083.2183.3214,524
8/22/201283.5684.0083.5683.9058,393
8/21/201283.8884.2083.5283.638,755
8/20/201283.9083.9083.5783.769,889
8/17/201283.8684.0083.8083.959,143
8/16/201283.1883.8083.0283.6514,090
8/15/201283.1483.2883.0883.2015,175
8/14/201283.2783.2882.7782.9519,716
8/13/201282.6482.7882.3282.7814,806
8/10/201282.5682.7282.3182.7045,293
8/9/201282.8782.9882.7182.8033,851
8/8/201282.5883.0582.4082.9865,855
8/7/201282.9383.3682.9383.0960,734
8/6/201282.6382.8982.5582.6219,305
8/3/201282.3482.5682.0682.4222,640
8/2/201280.6381.4880.3281.10126,512
8/1/201281.8881.9281.0081.0484,670
7/31/201282.0082.0081.5581.5620,288
Trading Center