iSh US Cons Gds Shs  $127.43

up +0.13


27/8/2014 04:00 PM  |  NYSEARCA : IYC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
11/7/201170.9871.1470.3271.0834,147
11/4/201170.4170.8169.8870.7320,179
11/3/201170.4770.9669.5170.8239,925
11/2/201169.9270.3369.4669.9345,590
11/1/201168.9069.7868.4869.14136,386
10/31/201170.9471.3670.5670.5635,150
10/28/201172.0472.1871.3571.6842,653
10/27/201171.8372.5871.1371.94110,402
10/26/201170.6070.7869.1870.2769,902
10/25/201170.9171.2370.0570.1970,233
10/24/201170.8071.8570.8071.6832,181
10/21/201170.0470.7269.8970.6947,172
10/20/201169.1369.2468.3169.1517,523
10/19/201169.6470.0468.8468.9137,186
10/18/201168.6670.3168.0069.7669,364
10/17/201169.4069.5068.5068.6496,071
10/14/201169.5069.7068.9669.6831,188
10/13/201168.5469.0168.1868.7245,368
10/12/201168.8169.5568.5868.7223,773
10/11/201167.7568.2667.6068.1318,070
10/10/201166.9167.9466.9167.9331,267
10/7/201166.1866.5065.4665.7835,476
10/6/201164.4265.8764.2965.8560,948
10/5/201163.6064.6963.4164.5565,520
10/4/201161.2963.7260.8863.72102,735
10/3/201163.4764.4062.0762.12103,305
9/30/201164.8465.4363.9763.9766,601
9/29/201167.2367.2764.4965.6129,230
9/28/201167.4267.9166.1066.1340,381
9/27/201167.8168.4266.9667.1651,520
9/26/201166.1366.9565.2666.9024,949
9/23/201164.3965.7664.2065.4836,912
9/22/201165.1866.1564.0764.9234,297
9/21/201168.6768.8266.9466.9418,295
9/20/201169.2869.9668.6768.6912,428
9/19/201168.1769.3567.8769.0246,614
9/16/201168.7169.2568.6269.1711,047
9/15/201168.3168.5567.5868.4624,573
9/14/201166.8668.3066.1767.5240,538
9/13/201166.0366.5865.5166.4625,106
9/12/201164.2565.7164.2565.6972,396
9/9/201165.7766.1464.6665.0526,214
9/8/201167.2167.6866.4766.7366,511
9/7/201166.6567.4366.3767.4016,789
9/6/201164.1365.7964.1365.7526,911
9/2/201166.2466.6665.7565.93328,709
9/1/201168.6468.6467.5667.5615,077
8/31/201168.7269.0767.9768.3516,302
8/30/201167.4368.4567.1568.1420,322
8/29/201166.7067.7266.6967.6885,382
8/26/201164.1366.0463.4265.8221,814
8/25/201166.2566.2864.3464.4815,100
8/24/201164.7565.7464.7065.7112,834
8/23/201162.9364.7962.7964.7925,386
8/22/201163.9263.9262.5862.7213,822
8/19/201162.4964.3462.4962.5830,997
8/18/201164.4264.4462.8763.3826,602
8/17/201166.8366.9465.5366.209,307
8/16/201165.8566.6565.6666.3219,581
8/15/201165.8166.3265.3266.3241,464
8/12/201165.2765.7364.6365.3722,829
8/11/201162.5765.5962.5064.7366,585
8/10/201163.4463.9662.0262.0238,663
8/9/201162.8564.8661.0564.8664,679
8/8/201164.1565.0961.8961.8958,584
8/5/201167.1767.2864.2366.12122,752
8/4/201168.3568.5166.2566.25106,525
8/3/201169.0269.4867.7169.43203,539
8/2/201170.7871.0568.9168.9131,399
8/1/201172.3572.3570.5171.2378,644
7/29/201171.3572.2570.9971.7128,018
7/28/201172.3972.8771.8771.9911,347
7/27/201173.5673.5672.3472.4523,589
7/26/201173.6273.8573.3773.6520,258
7/25/201173.5273.9873.5073.6832,710
7/22/201173.9874.3173.7574.2031,843
7/21/201173.7474.3773.7373.9430,225
7/20/201173.8373.8573.1673.3117,408
7/19/201172.7473.7572.7473.6843,342
7/18/201172.8772.8771.8972.2712,435
7/15/201173.2673.3272.6773.1221,035
7/14/201173.8274.1272.9373.0754,508
7/13/201173.6174.3573.5973.7122,842
7/12/201173.7274.0373.3173.329,892
7/11/201174.1874.4273.4173.5226,987
7/8/201174.6074.9574.3674.9546,291
7/7/201174.9375.6374.9375.3953,073
7/6/201174.3074.3774.0474.3226,063
7/5/201174.3274.5873.9074.3563,645
7/1/201172.5373.9072.5374.2033,180
6/30/201172.5373.0172.5372.9542,224
6/29/201172.1572.4771.9572.36245,675
6/28/201171.1871.9571.0971.9124,433
6/27/201170.2271.1270.0070.87343,008
6/24/201170.9971.0770.0670.137,051
6/23/201170.2271.1770.0871.1240,048
6/22/201171.3271.5370.9570.958,960
6/21/201170.6071.5670.4271.5536,938
6/20/201169.8670.4669.8570.3241,812
6/17/201170.2070.2469.6469.7511,877
Trading Center