$120.42 +1.11 (%) iSh US Cons Gds Shs - NYSEARCA

Oct. 20, 2014 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
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
7/30/201282.4182.5481.9582.2128,318
7/27/201281.3682.4281.3182.2312,456
7/26/201280.6880.8980.2680.8512,147
7/25/201279.7980.0079.4379.5519,976
7/24/201280.6580.6579.3679.7923,729
7/23/201280.2380.4179.6580.3314,897
7/20/201281.7781.8081.3581.4014,350
7/19/201282.2182.6182.0082.2610,078
7/18/201281.3282.0581.2781.8218,165
7/17/201281.4481.7580.7281.5823,859
7/16/201281.0881.2180.6680.8617,307
7/13/201280.3981.4080.3981.3119,243
7/12/201279.8980.4779.3880.1896,950
7/11/201280.9080.9479.9980.4824,958
7/10/201281.5781.7280.5280.8731,183
7/9/201281.5081.7080.9781.2422,484
7/6/201281.2881.6081.2181.5314,671
7/5/201281.4282.1281.4281.8017,565
7/3/201281.6681.8581.3081.6613,888
7/2/201281.7981.7981.1281.69126,659
6/29/201280.4281.2280.4281.2130,017
6/28/201279.2179.5078.6779.4422,406
6/27/201279.8679.9879.5279.77127,865
6/26/201279.0980.0379.0379.7549,742
6/25/201279.3279.3278.5078.8999,484
6/22/201279.8680.0579.6179.968,117
6/21/201281.0981.0979.5079.5123,753
6/20/201281.4481.4480.4880.9924,214
6/19/201280.8081.3080.6081.0612,275
6/18/201279.8280.7479.6980.6913,247
6/15/201279.5280.0379.5280.009,193
6/14/201278.3779.5778.3779.3118,398
6/13/201278.7179.1378.0378.1910,422
6/12/201278.4179.2078.3379.1917,887
6/11/201279.9779.9778.3378.3318,540
6/8/201278.5679.4878.5479.4414,627
6/7/201279.6879.6978.7178.7122,703
6/6/201278.0078.8778.0078.8710,677
6/5/201276.7077.4376.5777.3128,352
6/4/201276.6176.9776.1676.96104,056
6/1/201277.4777.6376.4776.61100,918
5/31/201278.7778.9978.1878.7752,530
5/30/201279.1679.1778.7678.8228,917
5/29/201279.6280.0579.2479.9715,673
5/25/201279.0179.3378.8579.0123,931
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center