$107.58 -0.44 (%) iSh US Cons Gds Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
5/22/2015107.78107.88107.58107.5824,348
5/21/2015107.77108.04107.60108.027,197
5/20/2015107.98108.26107.91108.049,751
5/19/2015108.00108.18107.72107.9516,496
5/18/2015107.99108.09107.81107.997,784
5/15/2015107.82108.16107.80108.1630,896
5/14/2015106.83107.85106.83107.8539,858
5/13/2015106.89107.08106.22106.391,544,170
5/12/2015106.53106.71105.89106.5525,326
5/11/2015107.16107.57106.86106.8620,062
5/8/2015106.86107.44106.79107.12402,521
5/7/2015105.33106.29105.33106.1628,077
5/6/2015105.96106.21105.14105.6924,630
5/5/2015106.29106.56105.48105.5835,065
5/4/2015106.24106.55106.23106.3715,902
5/1/2015105.54106.10105.42106.1044,590
4/30/2015105.54105.68104.91105.1126,874
4/29/2015106.14106.14105.55105.7517,598
4/28/2015106.38106.78106.00106.2745,555
4/27/2015107.00107.07106.44106.4528,311
4/24/2015107.26107.26106.78106.8124,462
4/23/2015106.93107.51106.93107.1224,921
4/22/2015107.35107.54106.88107.4839,437
4/21/2015107.43107.64107.12107.2928,068
4/20/2015107.04107.58107.04107.2817,764
4/17/2015106.84106.84106.22106.6833,194
4/16/2015107.14107.78107.06107.4735,196
4/15/2015107.26107.54106.87106.8829,275
4/14/2015106.52107.04106.26106.8323,949
4/13/2015107.19107.19106.64106.6733,212
4/10/2015107.09107.48106.96107.2667,732
4/9/2015106.68107.19106.48107.1323,620
4/8/2015106.20106.95106.20106.872,302,520
4/7/2015106.81107.08106.44106.5032,553
4/6/2015105.69107.41105.69107.0113,405
4/2/2015105.10106.18105.10106.1539,660
4/1/2015105.44105.44104.50105.38101,366
3/31/2015105.65106.13105.36105.5543,943
3/30/2015105.55106.20105.31106.0623,857
3/27/2015104.38105.13104.28105.0813,707
3/26/2015104.46104.61104.22104.2636,809
3/25/2015106.03106.08104.74104.7411,622
3/24/2015106.37106.65105.49105.4917,584
3/23/2015105.86106.69105.86106.2120,186
3/20/2015105.31106.04105.31105.9115,093
3/19/2015104.91105.00104.48104.7516,624
3/18/2015103.94105.50102.97105.0730,936
3/17/2015104.40104.52103.88104.1521,343
3/16/2015104.05104.74104.05104.7029,036
3/13/2015104.30104.30103.07103.5917,992
3/12/2015103.43104.52103.43104.5049,821
3/11/2015103.91103.91102.94103.0951,535
3/10/2015104.60104.60103.84103.8420,519
3/9/2015105.36105.50105.08105.4419,587
3/6/2015106.70106.70104.58104.8589,086
3/5/2015107.22107.27106.79107.0338,007
3/4/2015107.52107.54106.80107.0297,258
3/3/2015108.01108.01107.21107.76105,412
3/2/2015107.82108.31107.60108.23666,175
2/27/2015107.81108.09107.63107.8833,695
2/26/2015107.59107.86107.44107.6722,734
2/25/2015107.68107.94107.61107.7715,901
2/24/2015107.50107.77107.17107.7274,058
2/23/2015107.08107.40107.08107.2956,815
2/20/2015106.66107.41106.12107.3583,202
2/19/2015106.76107.14106.76106.8313,367
2/18/2015106.30107.01106.30106.9830,661
2/17/2015106.53106.76106.06106.5517,970
2/13/2015106.66106.67106.27106.6625,247
2/12/2015106.36106.78106.15106.75116,465
2/11/2015105.86106.40105.47106.2230,842
2/10/2015105.40105.85105.00105.8027,786
2/9/2015104.81104.99104.32104.5258,153
2/6/2015105.69105.76104.86105.0929,075
2/5/2015105.27105.68105.17105.6761,828
2/4/2015104.85105.62104.81105.04148,572
2/3/2015104.74105.13104.33105.12127,245
2/2/2015103.09103.95101.95103.95628,690
1/30/2015103.90103.90102.53102.5447,993
1/29/2015103.62104.65103.17104.5122,338
1/28/2015104.74104.86103.13103.2644,019
1/27/2015104.49104.71103.69104.3352,946
1/26/2015105.19105.75105.04105.57691,644
1/23/2015106.19106.19105.43105.4791,287
1/22/2015106.01106.72104.98106.6830,311
1/21/2015104.53105.50104.17105.3841,890
1/20/2015104.91105.11104.01104.8497,825
1/16/2015103.35104.48103.35104.4734,562
1/15/2015104.26104.55103.33103.4252,464
1/14/2015103.10104.01102.99103.9756,917
1/13/2015105.02105.82103.58104.2447,934
1/12/2015105.10105.11104.16104.4759,100
1/9/2015105.97105.97104.85104.9665,007
1/8/2015104.84105.92104.84105.8297,913
1/6/2015103.29103.73102.00102.4095,459
1/5/2015104.05104.05102.87102.99189,515
1/2/2015104.98105.16103.59104.16449,326
12/31/2014106.02106.02104.60104.7643,817
12/30/2014106.15106.39105.83105.8324,555
12/29/2014106.21106.54106.15106.3752,009
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center