$148.98 +0.21 (%) iSh US Cons Gds Shs - NYSE ARCA

Jul. 28, 2016 | 12:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
2/28/2014123.00123.90122.59123.34328,606
2/27/2014122.00122.82122.00122.8119,715
2/26/2014122.05122.74121.69122.2229,556
2/25/2014120.98121.80120.89121.5546,427
2/24/2014120.64121.38120.64120.8667,626
2/21/2014120.26120.44120.03120.0322,808
2/20/2014119.42120.10119.23119.999,645
2/19/2014119.62120.25119.13119.2224,639
2/18/2014120.11120.19119.63120.0826,896
2/14/2014119.17120.22119.10119.8532,179
2/13/2014118.29119.52118.29119.4414,512
2/12/2014119.43119.43118.67118.9512,740
2/11/2014118.00119.15117.88118.8870,766
2/10/2014117.58117.75117.20117.7118,399
2/7/2014117.30117.82116.70117.7837,932
2/6/2014114.84116.50114.84116.4839,138
2/5/2014113.24114.31112.62114.12182,728
2/4/2014113.48114.04113.17114.0089,663
2/3/2014115.49115.89112.61112.85548,931
1/31/2014115.19116.65115.19115.86106,291
1/30/2014115.99117.26115.99116.9479,540
1/29/2014116.19116.42115.07115.08296,444
1/28/2014116.57117.23116.42117.05252,078
1/27/2014116.71117.03115.26116.0752,286
1/24/2014118.06118.06116.64116.6463,043
1/23/2014119.38119.38118.21118.6961,785
1/22/2014119.36119.60119.07119.5656,896
1/21/2014120.03120.03118.58119.1288,162
1/17/2014119.83119.83119.11119.2518,729
1/16/2014119.93119.96119.51119.7667,080
1/15/2014120.30120.54120.07120.2538,908
1/14/2014119.31120.13119.08120.0514,817
1/13/2014121.00121.00118.88119.0161,539
1/10/2014120.73121.30120.61121.3011,543
1/9/2014121.15121.20120.41121.0116,103
1/8/2014120.76121.11120.53120.9319,839
1/7/2014120.78121.17120.64120.9619,480
1/6/2014121.28121.28119.98120.13104,770
1/3/2014121.16121.61120.94121.0863,533
1/2/2014121.33121.69120.86121.1195,620
12/31/2013121.38121.79121.38121.3913,240
12/30/2013121.97121.97120.88121.2226,537
12/27/2013121.73121.73120.73120.7929,000
12/26/2013120.94121.32120.90121.2512,462
12/24/2013120.52120.71120.51120.687,185
12/23/2013120.17120.34119.98120.3316,690
12/20/2013120.19120.55119.57120.2049,733
12/19/2013119.26119.56119.01119.4536,677
12/18/2013118.00119.49117.09119.4915,389
12/17/2013118.22118.22117.18117.4719,269
12/16/2013117.60118.13117.60118.0316,156
12/13/2013117.72117.76117.26117.5314,273
12/12/2013117.40117.63117.16117.1611,646
12/11/2013118.45118.59117.41117.4658,164
12/10/2013118.09118.60118.09118.3920,005
12/9/2013118.88118.92118.32118.3857,920
12/6/2013118.34118.54117.73118.3715,368
12/5/2013117.50117.82117.21117.3816,024
12/4/2013117.75118.50116.89117.8733,808
12/3/2013118.60118.60117.90118.2121,560
12/2/2013119.60119.74118.89119.0183,498
11/29/2013119.84119.89119.35119.486,814
11/27/2013119.23119.37118.95119.3310,324
11/26/2013118.70119.28118.41118.9811,567
11/25/2013118.73118.82118.34118.4516,133
11/22/2013117.54118.35117.42118.3515,130
11/21/2013116.63117.59116.63117.3813,952
11/20/2013117.38117.38116.04116.3617,353
11/19/2013117.64117.88116.88116.9653,696
11/18/2013118.62118.62117.37117.379,634
11/15/2013118.24118.28117.92118.2427,779
11/14/2013117.60118.21117.46118.1326,817
11/13/2013115.65117.40115.65117.4019,805
11/12/2013115.91116.04115.53116.0414,391
11/11/2013115.84116.15115.58115.9820,776
11/8/2013114.29115.59114.28115.5919,644
11/7/2013116.47116.47113.92113.9915,993
11/6/2013116.74116.97115.99116.299,664
11/5/2013116.25116.41115.43116.3012,682
11/4/2013116.55116.55115.80116.2748,540
11/1/2013115.74115.99115.34115.9424,361
10/31/2013115.08115.86114.99115.479,067
10/30/2013116.06116.06114.64115.1111,566
10/29/2013115.43115.82115.30115.829,053
10/28/2013115.62115.62114.90115.2421,886
10/25/2013115.31115.31114.77115.2330,116
10/24/2013113.99114.71113.70114.7126,500
10/23/2013113.91113.91113.11113.508,617
10/22/2013113.79114.27113.47113.9630,070
10/21/2013113.69113.69112.80113.2420,000
10/18/2013112.91113.20112.56113.1722,883
10/17/2013111.27112.45111.27112.4416,923
10/16/2013111.02111.82110.87111.7655,191
10/15/2013110.80110.89110.31110.508,765
10/14/2013110.00111.27110.00111.2428,520
10/11/2013109.76110.78109.76110.7434,785
10/10/2013109.18109.88109.04109.8411,953
10/9/2013107.99107.99106.87107.5356,722
10/8/2013109.51109.51107.90107.9018,435
10/7/2013110.23110.23109.46109.469,901
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center