$142.45 -0.83 (%) iSh US Cons Gds Shs - NYSEARCA

Mar. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
8/14/2013109.10109.10107.79107.8111,274
8/13/2013109.14109.14108.08108.8424,142
8/12/2013108.36109.04108.34108.8143,249
8/9/2013109.49109.49108.91108.9519,817
8/8/2013109.32109.62108.68109.4035,244
8/7/2013109.44109.44108.64108.846,738
8/6/2013110.18110.18108.92109.4717,769
8/5/2013110.16110.27110.00110.2028,104
8/2/2013109.92110.30109.64110.2222,370
8/1/2013108.79109.85108.79109.7482,843
7/31/2013108.17109.04108.17108.348,897
7/30/2013108.35108.35107.66107.7810,290
7/29/2013108.47108.47107.76107.929,080
7/26/2013107.50108.62107.50108.6213,652
7/25/2013108.05108.05107.35108.0510,125
7/24/2013108.74108.74107.56107.7714,840
7/23/2013108.64108.71108.15108.2413,812
7/22/2013108.78108.78108.15108.4524,786
7/19/2013108.78108.82108.29108.499,757
7/18/2013108.47108.93108.39108.6213,423
7/17/2013108.50108.50108.10108.2924,790
7/16/2013108.49108.51107.77108.0420,262
7/15/2013109.30109.30108.34108.3841,239
7/12/2013108.90108.90107.90108.5831,886
7/11/2013107.71108.08107.43108.0436,783
7/10/2013106.46106.71105.94106.5337,042
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
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center