$113.90 +1.00 (%) iSh US Cons Gds Shs - NYSE ARCA

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
7/19/2016117.27117.57117.06117.5716,693
7/18/2016117.93117.97117.62117.8225,405
7/15/2016118.01118.25117.70117.9280,011
7/14/2016117.85118.43117.74117.8678,909
7/13/2016117.77117.84117.42117.8050,624
7/12/2016117.53117.96117.48117.6173,667
7/11/2016117.33117.81117.04117.5330,157
7/8/2016116.09117.30115.77117.2829,482
7/7/2016115.77116.16115.32115.6810,227
7/6/2016114.97115.55114.44115.4941,998
7/5/2016115.10115.62114.96115.2491,329
7/1/2016115.40115.82115.33115.4456,995
6/30/2016112.94115.35112.94115.3572,960
6/29/2016111.66112.85111.66112.8026,424
6/28/2016110.67111.26110.08111.2628,504
6/27/2016110.68110.68109.22109.8334,444
6/24/2016111.92112.88110.76110.8944,155
6/23/2016114.44114.62114.20114.6226,684
6/22/2016113.97114.40113.67113.7124,941
6/21/2016114.16114.34114.03114.0925,959
6/20/2016114.39115.24114.39114.5522,293
6/17/2016113.81113.84113.13113.6621,485
6/16/2016113.01113.87112.60113.81868,528
6/15/2016113.35113.98113.22113.2936,815
6/14/2016112.99113.33112.38113.1951,289
6/13/2016114.00114.33113.16113.1746,112
6/10/2016114.19114.54113.90114.2927,165
6/9/2016114.11115.00114.11114.9026,098
6/8/2016113.98114.59113.91114.5431,026
6/7/2016113.64114.27113.64113.9544,368
6/6/2016113.55113.82113.17113.6626,915
6/3/2016113.22113.56113.09113.4833,866
6/2/2016112.65113.16112.65113.1639,054
6/1/2016112.15112.89112.00112.89201,909
5/31/2016113.11113.24112.03112.5234,460
5/27/2016112.67113.08112.62112.8924,438
5/26/2016112.45112.66112.41112.5721,606
5/25/2016112.28112.73112.22112.4538,789
5/24/2016111.06112.38111.06112.2456,979
5/23/2016110.89111.05110.74110.7633,814
5/20/2016111.15111.30110.64110.7633,568
5/19/2016110.24110.96109.95110.9037,979
5/18/2016111.23111.53110.03110.7086,613
5/17/2016113.04113.04111.22111.53152,220
5/16/2016112.81113.51112.65113.2830,817
5/13/2016113.74113.94112.51112.71101,897
5/12/2016113.79114.20113.35113.8939,487
5/11/2016114.02114.27113.31113.3651,812
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center