iSh US Cons Gds Shs  $124.82

down 0.00


23/7/2014 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
5/12/201173.7574.6373.5874.5733,089
5/11/201174.3374.3473.5573.9718,701
5/10/201173.6774.5273.6774.4324,691
5/9/201173.2373.6273.2373.4763,771
5/6/201173.8373.9873.1073.1941,528
5/5/201172.9973.7472.6773.127,581
5/4/201173.5173.5172.8773.148,861
5/3/201173.5473.7773.2173.4719,386
5/2/201173.8974.1873.6473.7310,782
4/29/201173.5073.7073.4473.5213,428
4/28/201173.2773.5473.2373.4618,038
4/27/201172.6073.4072.6073.3314,757
4/26/201172.4972.7072.2572.5124,689
4/25/201172.3572.3972.1472.266,322
4/21/201172.3872.3872.0272.3214,693
4/20/201171.9472.1971.8372.0014,469
4/19/201170.8971.0070.5771.0021,309
4/18/201170.8670.8670.0170.8175,516
4/15/201171.0471.4770.8671.415,683
4/14/201170.5770.9970.3570.9115,694
4/13/201171.2271.3570.7171.0011,699
4/12/201170.6271.1070.6270.9158,788
4/11/201171.2471.2570.8470.9714,354
4/8/201171.5371.5370.7371.006,217
4/7/201171.4171.6770.9871.3615,908
4/6/201171.9171.9171.2871.5216,844
4/5/201170.9671.7470.9671.489,892
4/4/201171.3271.3271.0271.178,794
4/1/201170.9471.4570.8171.0713,235
3/31/201170.5470.7270.3770.6129,923
3/30/201170.3870.9270.3770.8611,131
3/29/201169.4170.1169.4170.075,649
3/28/201170.1370.1969.4769.4744,752
3/25/201170.0870.5170.0870.1321,098
3/24/201169.3970.2569.3970.1629,161
3/23/201168.5569.2668.2169.2610,338
3/22/201169.3569.3568.6968.7534,069
3/21/201168.7369.3368.7369.2614,134
3/18/201168.7268.7368.0868.2533,213
3/17/201168.9268.9267.9768.0321,854
3/16/201168.3868.8067.5067.8643,038
3/15/201167.6869.1967.6868.8879,936
3/14/201169.7569.9068.9969.49114,922
3/11/201169.6370.4269.5170.2515,635
3/10/201169.8170.4269.6769.9720,612
3/9/201170.2470.6770.0770.5812,732
3/8/201169.9470.5169.5470.3718,677
3/7/201170.8070.8369.4269.8218,150
3/4/201170.8370.9369.9970.4023,227
3/3/201170.7371.0370.4070.918,121
3/2/201169.6570.0369.4669.7818,098
3/1/201170.8870.8869.6369.64100,417
2/28/201170.6670.8670.3370.8024,509
2/25/201170.0270.4869.9970.4124,011
2/24/201169.2869.7568.9869.7470,815
2/23/201170.2870.6468.8269.5032,760
2/22/201171.3471.4670.2870.4541,672
2/18/201171.9372.2071.7972.1746,491
2/17/201171.4772.0071.4771.967,471
2/16/201171.4971.9071.4071.7335,872
2/15/201170.9571.3870.9271.2613,098
2/14/201171.4371.4370.9671.1618,658
2/11/201170.5671.4670.4671.4414,661
2/10/201170.3370.8270.2570.80119,764
2/9/201170.2270.8270.2270.63507,386
2/8/201169.6370.3369.6370.3118,033
2/7/201169.5569.9069.4169.5746,209
2/4/201169.1769.4068.9269.3912,758
2/3/201168.4369.2368.4369.1919,846
2/2/201168.5068.6568.3468.49121,337
2/1/201167.8168.7567.8168.6638,584
1/31/201167.7567.9567.4767.6229,794
1/28/201169.2769.2767.5067.6040,591
1/27/201168.9369.3968.9369.3225,165
1/26/201168.7669.2468.7668.9019,025
1/25/201168.4768.7868.2068.7758,433
1/24/201168.4268.7668.2768.749,622
1/21/201168.7768.8068.3568.407,701
1/20/201167.8168.5867.8168.4120,701
1/19/201168.4668.5967.8667.9247,475
1/18/201168.3568.6768.3568.6124,373
1/14/201168.0268.4767.8068.4523,737
1/13/201168.0768.2267.9568.0124,083
1/12/201168.5368.5367.9768.0737,512
1/11/201168.2868.2867.8167.8923,444
1/10/201167.6568.0367.4167.965,888
1/7/201168.1168.2967.3867.9976,975
1/6/201168.4768.4767.8967.9819,126
1/5/201167.8768.5267.8768.4214,610
1/4/201168.5568.5567.7668.0432,937
1/3/201168.1868.6068.1868.31214,440
12/31/201067.7367.7367.5467.6616,137
12/30/201067.9467.9467.6767.9015,781
12/29/201067.7968.0267.6467.86855,803
12/28/201067.9267.9267.3667.6414,356
12/27/201067.7967.7967.4167.7311,782
12/23/201068.0068.0767.7467.918,173
12/22/201068.0068.1667.9468.0117,328
12/21/201068.0068.1067.8868.0315,937
12/20/201067.8967.9767.4367.8311,416
Trading Center