$112.47 +1.01 (%) iSh US Cons Gds Shs - NYSE ARCA

Dec. 9, 2016 | 03:55 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

IYK historical data

Date Open High Low Close Volume
12/9/2016111.59112.57111.54112.4721,003
12/8/2016111.30111.71111.12111.4623,299
12/7/2016109.50111.66109.50111.5825,385
12/6/2016109.24109.47109.10109.4631,336
12/5/2016108.75109.23108.75109.1215,784
12/2/2016108.33108.77108.09108.4116,535
12/1/2016108.72108.72107.93108.1448,960
11/30/2016110.20110.22108.71108.7150,045
11/29/2016110.40110.56110.19110.3835,634
11/28/2016110.38110.53110.07110.3028,289
11/25/2016109.92110.54109.92110.4417,473
11/23/2016109.76110.12109.55109.6422,998
11/21/2016108.97109.48108.76109.4854,671
11/18/2016109.45109.45108.73108.78103,207
11/17/2016108.95109.52108.95109.4550,147
11/16/2016108.78109.31108.78109.06139,902
11/15/2016108.53109.03108.46109.01122,870
11/14/2016108.82108.82107.91108.2122,157
11/11/2016108.30108.97107.85108.58148,110
11/10/2016110.54110.54108.31108.4377,866
11/9/2016110.34111.12109.18110.8688,942
11/8/2016111.55112.97111.55112.6317,473
11/7/2016110.70111.64110.70111.62128,328
11/4/2016110.47110.47109.63109.7281,180
11/3/2016111.20111.20110.35110.4741,766
11/2/2016111.27111.75110.92111.0441,098
11/1/2016112.17112.28110.91111.3629,287
10/31/2016111.76112.28111.76112.0339,082
10/28/2016111.26112.34111.26111.9317,021
10/27/2016112.22112.31111.17111.2314,312
10/26/2016111.91112.47111.80112.0027,539
10/25/2016112.53112.53111.95111.9542,278
10/24/2016111.93112.56111.93112.407,992
10/21/2016111.36111.73111.10111.6649,997
10/20/2016111.51111.53110.97111.2315,896
10/19/2016111.75111.75111.28111.5628,767
10/18/2016112.04112.18111.77111.7816,860
10/17/2016111.70111.89111.35111.3530,733
10/14/2016112.06112.39111.76111.7725,397
10/13/2016111.47111.93110.90111.6711,988
10/12/2016111.79112.34111.63112.0724,670
10/11/2016112.44112.44111.27111.5776,052
10/10/2016112.88113.23112.46112.5916,846
10/7/2016112.92113.12111.84112.4449,517
10/6/2016112.49113.04112.36112.8116,436
10/5/2016112.82113.01112.64112.7346,103
10/4/2016113.53113.53112.37112.61206,230
10/3/2016113.75113.75113.31113.4929,930
9/30/2016113.30114.26113.30113.9032,478
9/29/2016113.87113.92112.84112.9036,257
9/28/2016113.80113.91113.31113.8725,073
9/27/2016113.11113.75113.06113.6189,645
9/26/2016113.51113.51113.02113.0857,782
9/23/2016115.18115.30114.76114.7622,902
9/22/2016114.83115.44114.83115.358,955
9/21/2016113.75114.51113.25114.4218,071
9/20/2016113.93114.31113.48113.6222,183
9/19/2016113.70114.21113.49113.6221,377
9/16/2016113.58113.58112.94113.3630,756
9/15/2016112.77113.92112.67113.8262,869
9/14/2016113.19113.64112.65112.84103,241
9/13/2016113.47114.33112.88113.18158,737
9/12/2016112.39114.79112.28114.7968,453
9/9/2016115.31115.31112.57112.57274,528
9/8/2016116.53116.60115.84116.0159,836
9/7/2016117.18117.31116.52116.8354,922
9/6/2016117.23117.41116.76117.4033,343
9/2/2016116.75117.46116.75117.1615,832
9/1/2016116.30116.54115.83116.5435,139
8/31/2016116.45116.57116.05116.5328,818
8/30/2016117.05117.20116.29116.541,322,700
8/29/2016116.55117.18116.55117.1439,963
8/26/2016117.01117.69116.19116.5122,289
8/25/2016116.97117.39116.80116.9718,366
8/24/2016117.50117.50116.95117.1286,922
8/23/2016117.40117.58117.25117.5077,231
8/22/2016117.05117.25116.84117.0877,398
8/19/2016116.79117.22116.77117.1435,125
8/18/2016116.71117.12116.71117.0218,076
8/17/2016116.43116.76116.06116.7624,886
8/16/2016116.81116.86116.39116.3954,585
8/15/2016117.19117.37117.08117.1565,455
8/12/2016116.96117.23116.78117.01100,695
8/11/2016116.89117.29116.88116.9514,053
8/10/2016116.54116.90116.36116.54107,944
8/9/2016116.19116.82116.16116.3918,941
8/8/2016116.47116.47116.09116.2225,977
8/5/2016116.33117.06116.18116.3783,374
8/4/2016115.62116.10115.56115.7682,738
8/3/2016115.65115.65115.11115.4124,243
8/2/2016116.70116.72115.49115.8349,255
8/1/2016116.88117.12116.52116.7855,881
7/29/2016116.13116.97116.13116.9319,943
7/28/2016115.63116.29115.21116.1220,334
7/27/2016117.25117.25115.52115.8832,629
7/26/2016117.87118.23117.17117.3078,552
7/25/2016117.71117.95117.42117.94102,318
7/22/2016117.33117.88117.33117.8121,323
7/21/2016117.53117.53116.88117.331,037,860
7/20/2016117.67117.76117.44117.5525,229
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center