$135.91 +0.73 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
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
5/24/201278.6779.1378.4078.9762,111
5/23/201277.5578.5777.3078.5319,634
5/22/201277.9878.6777.6978.0622,727
5/21/201276.6877.9476.3177.9228,668
5/18/201277.5177.7476.5776.6921,704
5/17/201279.1179.1177.2777.2931,083
5/16/201279.4879.8979.0479.0436,149
5/15/201279.1679.9678.9179.2125,605
5/14/201279.5779.8779.2179.2292,627
5/11/201279.9480.9479.9480.2754,907
5/10/201280.4580.7580.0480.2532,077
5/9/201279.7080.2779.1879.8837,528
5/8/201280.3280.3279.0480.1761,865
5/7/201280.5081.0580.4580.80124,859
5/4/201281.6581.6580.7480.7813,568
5/3/201282.5682.6381.8282.0530,593
5/2/201282.0082.7481.9082.6574,735
5/1/201282.1082.9081.8682.3130,213
4/30/201282.3682.3681.8482.0023,770
4/27/201282.0582.6781.6882.6215,589
4/26/201280.7081.6480.6581.4517,309
4/25/201280.1380.5180.1180.4019,596
4/24/201279.7680.0479.2079.4635,193
4/23/201280.0380.0379.3179.8418,679
4/20/201281.1581.3780.8980.8912,267
4/19/201280.9981.5480.2980.6617,724
4/18/201280.7581.2580.5980.9536,469
4/17/201280.2881.0780.2680.9219,259
4/16/201280.3280.3279.4479.91133,082
4/13/201280.2280.3279.8279.9522,261
4/12/201279.4680.3679.4380.3018,311
4/11/201279.0379.5379.0379.3334,992
4/10/201280.0280.0278.2878.3758,892
4/9/201279.8280.2079.5880.0224,881
4/5/201280.4780.8380.4180.7222,724
4/4/201280.6780.6779.9480.3219,554
4/3/201281.2481.5380.7781.1021,334
4/2/201280.8981.5080.7981.25218,306
3/30/201281.2581.2680.6480.9927,820
3/29/201280.5280.8680.1280.7926,133
3/28/201281.5281.6280.6580.8918,268
3/27/201281.7981.9881.5681.5714,576
3/26/201281.0881.7481.0681.7428,524
3/23/201280.3480.7679.9080.766,882
3/22/201280.2180.6280.1780.5113,616
3/21/201280.7280.8780.5480.668,979
3/20/201280.1380.6579.9680.5022,935
3/19/201279.9580.5779.8980.4410,448
3/16/201280.4080.4080.0880.1310,052
3/15/201280.1080.3179.7080.3110,311
3/14/201280.0480.0779.7480.009,307
3/13/201279.4780.1479.2880.1426,584
3/12/201279.4179.4178.9879.0512,962
3/9/201278.9479.3778.8979.2117,873
3/8/201278.3978.9178.0478.7719,809
3/7/201277.4578.1477.4578.0415,776
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center