$119.31 +1.23 (%) iSh US Cons Gds Shs - NYSEARCA

Oct. 17, 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
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
3/6/201277.5677.5677.0777.3132,521
3/5/201277.9478.3377.8278.1912,104
3/2/201278.3378.5077.9478.1211,480
3/1/201278.0578.3777.9478.29122,961
2/29/201278.1978.3177.8677.8816,796
2/28/201277.5178.1277.4678.0926,819
2/27/201276.8677.6376.8377.4472,684
2/24/201277.3277.4977.1577.2515,019
2/23/201276.8377.2976.6977.2615,378
2/22/201277.0877.2076.6776.8424,902
2/21/201277.8177.8177.0477.1416,028
2/17/201277.3977.7477.3477.6622,498
2/16/201276.5777.1376.5577.0913,690
2/15/201277.1877.2776.5076.5811,980
2/14/201276.6876.9476.4776.8316,219
2/13/201276.7777.0276.7376.85136,119
2/10/201276.4176.5476.2076.5141,247
2/9/201276.7476.9176.2476.9117,665
2/8/201276.6076.8476.2776.6420,220
2/7/201276.0076.6176.0076.548,682
2/6/201276.3276.4376.2176.3514,930
2/3/201275.9476.5875.9476.5019,262
2/2/201275.5275.5275.0775.3817,715
2/1/201275.1775.6375.0675.4228,444
1/31/201275.3275.3274.5374.8521,803
1/30/201274.7375.0374.1874.9624,133
1/27/201274.9875.3674.7675.2122,848
1/26/201275.7075.8074.8775.1122,336
1/25/201274.6075.3474.5975.2813,785
1/24/201274.1974.7574.1974.7537,322
1/23/201274.7874.9874.2374.6329,247
1/20/201275.0075.0074.4774.6913,815
1/19/201274.2375.0874.2375.0836,237
1/18/201273.4074.3173.4074.2988,033
1/17/201273.6373.7173.3073.3226,537
1/13/201272.8772.9972.3672.9224,363
1/12/201273.2973.2972.6973.1470,909
1/11/201272.7273.0772.7273.0232,106
1/10/201273.0173.0272.6772.8023,297
1/9/201272.4172.5672.0872.4613,128
1/6/201272.3572.6972.1672.4546,603
1/5/201271.4972.5471.3772.4918,824
1/4/201271.8372.2071.6772.1442,324
1/3/201272.5772.6071.8871.95163,108
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center