$144.76 +0.71 (%) iSh US Cons Gds Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
3/18/2015144.67146.38143.74146.0057,760
3/17/2015145.07145.41144.60145.1140,486
3/16/2015144.45145.56144.44145.52116,620
3/13/2015144.62144.69143.06143.8140,548
3/11/2015142.38142.53141.72141.81170,993
3/10/2015143.72143.72142.12142.1466,382
3/9/2015144.17144.46143.66144.3751,028
3/6/2015144.47144.86143.39143.6735,993
3/5/2015145.44145.44144.85145.2454,815
3/4/2015145.64145.64144.44144.9238,186
3/3/2015145.98145.98144.85145.7382,455
3/2/2015144.35145.91144.35145.91107,327
2/27/2015144.81145.04144.37144.46100,530
2/26/2015144.84145.15144.44144.7884,926
2/25/2015144.64145.43144.57145.0940,610
2/24/2015144.52144.80144.00144.6584,102
2/23/2015144.00144.75143.66144.0250,536
2/20/2015142.60143.97142.12143.9763,799
2/19/2015143.24143.44142.75142.9145,132
2/18/2015142.77142.95142.39142.9561,144
2/17/2015142.86142.86142.10142.7651,932
2/13/2015142.15142.85142.09142.8581,526
2/12/2015141.27142.12140.79142.08128,534
2/11/2015140.75141.15140.29140.9084,295
2/10/2015139.64140.84139.30140.73135,434
2/9/2015139.12139.31138.48138.9036,573
2/6/2015140.72140.72139.32139.6869,407
2/5/2015140.00140.00139.25139.9997,174
2/4/2015138.36139.91138.09139.26133,817
2/3/2015136.57138.29136.21138.2982,472
2/2/2015135.34135.93132.88135.81134,372
1/30/2015136.30136.88134.79134.9283,477
1/29/2015135.90136.83135.05136.8371,737
1/28/2015138.11138.11135.46135.4870,431
1/27/2015137.07137.98136.47137.1953,618
1/26/2015137.26138.23137.15138.17382,426
1/23/2015137.58137.90137.12137.3051,651
1/22/2015135.47137.55135.39137.4070,683
1/21/2015133.86134.87133.54134.7271,327
1/20/2015134.89135.04132.65133.86100,836
1/16/2015132.41134.32132.41134.3151,707
1/15/2015134.59134.59132.87132.8766,469
1/14/2015134.37134.61132.81133.9580,742
1/13/2015136.81137.66134.90135.5774,217
1/12/2015136.52136.64135.10135.5164,632
1/9/2015138.19138.19136.05136.23168,390
1/8/2015136.89137.79136.73137.69170,523
1/6/2015134.69135.29132.63133.5792,838
1/5/2015136.59136.59134.36134.63108,647
1/2/2015138.43138.61135.97136.73198,318
12/31/2014138.65139.22137.64137.7645,410
12/30/2014138.89138.89138.18138.3941,426
12/29/2014138.09138.88137.70138.8268,585
12/26/2014138.00138.28137.81138.0164,148
12/24/2014137.98137.98137.57137.5737,700
12/23/2014137.71138.04137.42137.7254,630
12/22/2014135.92137.00135.92137.0069,851
12/19/2014135.53136.06135.13135.91249,316
12/18/2014134.48135.21134.01135.1871,358
12/17/2014131.41133.20131.12133.0183,033
12/16/2014133.55133.55130.80130.81183,250
12/15/2014133.82134.27131.88132.7858,950
12/12/2014133.47134.29133.12133.1238,412
12/11/2014134.20134.93133.33133.9858,713
12/10/2014134.52134.52132.46132.4824,965
12/9/2014133.44134.06132.67134.0642,173
12/8/2014134.75135.36133.94134.3990,159
12/5/2014135.07135.17134.76135.10134,743
12/4/2014134.68134.92133.98134.72152,515
12/3/2014134.60134.70134.16134.6348,244
12/2/2014134.92134.92134.14134.56324,661
12/1/2014135.39135.60134.12134.31563,900
11/28/2014134.98135.99134.87135.7141,220
11/26/2014134.00134.00133.60133.8618,743
11/25/2014133.83133.83133.14133.5576,947
11/24/2014132.20133.22132.20133.18309,141
11/21/2014133.33133.33131.80132.0168,111
11/20/2014131.76132.04131.10131.6824,277
11/19/2014131.68131.68131.07131.4530,090
11/18/2014130.83131.39130.60131.1031,759
11/17/2014131.01131.01130.51130.5820,555
11/14/2014130.94131.02130.46130.9528,998
11/13/2014129.93130.85129.93130.5719,870
11/12/2014129.08129.78128.95129.6630,589
11/11/2014129.24129.24128.55129.1716,558
11/10/2014128.59128.75127.87128.7344,196
11/7/2014128.58128.70127.84128.5349,296
11/6/2014127.29128.61127.29128.5560,190
11/5/2014128.20128.20126.86127.4419,048
11/4/2014127.72127.72126.37127.0225,235
11/3/2014128.46128.46127.70127.8953,873
10/31/2014127.84128.21127.43127.6229,541
10/30/2014125.40126.76125.40126.4226,015
10/29/2014126.27126.31125.17125.7034,949
10/28/2014125.49126.03125.05126.0057,426
10/27/2014124.51125.15124.32124.9479,387
10/24/2014123.79124.65123.52124.5249,271
10/23/2014123.77124.90123.77124.1646,483
10/22/2014123.91124.42122.67122.6755,025
10/21/2014121.98123.92121.98123.6975,031
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center