$136.68 +0.77 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 22, 2014 | 01:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYC historical data

Date Open High Low Close Volume
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
12/30/201171.5371.7371.4171.4190,207
12/29/201171.3371.7871.2371.7548,559
12/28/201171.7571.7571.0271.1030,703
12/27/201171.7372.0771.5471.9122,455
12/23/201171.2071.7971.1671.7925,781
12/22/201170.9271.1270.7571.0122,937
12/21/201170.9171.1170.4271.0419,697
12/20/201170.0371.0370.0370.9717,401
12/19/201170.0870.3068.6768.84385,930
12/16/201170.2270.5469.6969.89393,993
12/15/201169.8470.0069.5069.5012,996
12/14/201169.7569.9369.0969.3261,413
12/13/201171.5071.6069.7369.9933,107
12/12/201170.8071.2570.3571.20665,628
12/9/201170.5071.5970.5071.4511,484
12/8/201171.3971.5470.2870.3927,655
12/7/201170.9472.0670.9071.7524,798
12/6/201171.3871.7371.1871.4725,048
12/5/201171.8072.0171.1471.5553,197
12/2/201171.2871.5770.9470.9837,268
12/1/201170.3571.0870.3570.6251,399
11/30/201170.3070.6069.9170.5346,068
11/29/201168.5368.8368.2768.5334,002
11/28/201168.1968.6467.8968.3141,595
11/25/201166.4767.1466.4766.496,767
11/23/201167.3367.3366.6666.6626,687
11/22/201167.5968.2367.4467.9421,662
11/21/201168.2668.2767.2968.0464,869
11/18/201169.3369.3668.9069.1014,094
11/17/201169.5970.1968.7469.0750,901
11/16/201170.7871.1969.9469.9915,435
11/15/201170.8371.6070.4971.3112,127
11/14/201171.1171.6870.9171.1423,431
11/11/201170.6971.6870.6971.579,500
11/10/201170.1870.1869.2069.8646,765
11/9/201170.3570.4669.2969.4124,423
11/8/201171.4271.8670.4371.8318,408
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center