iSh US Cons Gds Shs  $99.31

down -0.26


25/7/2014 09:37 AM  |  NYSEARCA : IYK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
7/24/201499.6399.7399.5099.578,251
7/23/201499.5699.5999.2099.416,538
7/22/201499.4399.5699.1499.3610,585
7/21/201499.5099.6299.1999.4310,229
7/18/201499.2799.8599.2499.7823,465
7/17/201499.54100.0098.9798.976,586
7/16/2014100.07100.0799.7299.7319,692
7/15/2014100.35100.3599.6999.7352,729
7/14/2014100.77100.87100.67100.6715,808
7/11/2014100.16100.33100.01100.325,476
7/10/201499.77100.2999.77100.244,109
7/9/2014100.24100.57100.24100.488,364
7/8/2014100.17100.17100.01100.036,563
7/7/2014100.26100.56100.20100.299,570
7/3/201499.99100.5599.99100.5316,181
7/2/2014100.04100.0499.8299.8474,307
7/1/201499.57100.1299.4699.8447,231
6/30/201499.1199.6799.0099.3115,332
6/27/201498.9799.3198.9299.296,244
6/26/201499.3299.3298.7799.0324,921
6/25/201498.9199.4498.9199.3212,824
6/24/201499.2499.7199.1199.2112,344
6/20/2014100.50100.59100.31100.3599,548
6/19/2014100.14100.58100.14100.5114,600
6/18/201499.18100.1799.15100.0814,759
6/17/201498.9499.3398.8599.2714,647
6/16/201498.4099.0498.3698.9513,911
6/13/201498.4898.6798.2598.5811,586
6/12/201498.9599.0098.2798.4619,140
6/11/201499.5099.5099.1499.3519,696
6/10/201499.5099.8299.5099.7314,546
6/9/201499.7299.9599.5599.6524,179
6/6/201499.2099.7199.2099.6739,169
6/5/201498.8099.2698.6899.1719,343
6/4/201498.4998.9298.4098.8730,628
6/3/201498.6598.6998.4198.4745,653
6/2/201498.8398.8998.5098.74305,480
5/30/201498.4699.0198.4698.9319,467
5/29/201498.0598.6398.0598.6315,687
5/28/201498.0098.1597.7897.9932,184
5/27/201497.7498.0797.7497.9955,055
5/23/201497.2997.5597.2397.4924,671
5/22/201496.8897.2396.8897.0642,582
5/21/201496.5397.0896.5397.0810,242
5/20/201496.7696.7696.1796.326,364
5/19/201496.6296.9696.5496.927,733
5/16/201496.2096.9096.2096.8510,567
5/15/201496.8496.8796.0796.18343,229
5/13/201497.9797.9797.7397.8517,866
5/12/201497.5397.6897.4397.6816,490
5/8/201496.8097.4196.6296.8820,446
5/7/201496.3796.9196.3796.8948,842
5/6/201496.3396.5495.8995.8923,619
5/5/201496.6796.7496.2196.6976,864
5/2/201496.9897.1096.6896.8588,895
5/1/201497.0397.0396.4196.75309,135
4/30/201496.2796.8296.2796.8112,760
4/29/201496.6596.6596.3996.435,895
4/28/201496.1796.7596.0196.5919,689
4/25/201495.7196.1495.6395.7715,983
4/24/201496.5796.5796.0396.3138,472
4/23/201496.2096.3095.9795.975,702
4/22/201496.1296.4696.1196.349,064
4/21/201495.9996.0595.7296.0215,182
4/17/201495.7296.0295.5095.978,688
4/16/201495.3195.7494.9995.748,755
4/15/201494.7094.8394.0594.7525,579
4/14/201494.1894.3893.7894.009,529
4/11/201494.1194.4993.0393.6725,295
4/10/201495.6295.9794.5094.5232,833
4/9/201495.1495.5595.0695.549,528
4/8/201494.6995.1494.6995.113,425
4/7/201494.6594.8294.4894.828,451
4/4/201495.9396.1294.8894.948,041
4/3/201496.0996.0995.4295.7224,410
4/2/201495.7095.9895.5795.968,284
4/1/201495.2295.6995.2295.6917,494
3/31/201495.0495.2894.8995.2215,597
3/28/201494.6094.7094.3594.4811,448
3/27/201494.2594.4293.8993.9612,846
3/26/201494.5794.6694.0294.0213,488
3/25/201494.1894.5793.9494.127,896
3/24/201494.7894.7894.1694.55101,863
3/21/201495.2895.5894.5994.5936,291
3/20/201494.5195.0194.2594.8521,676
3/19/201495.4295.5794.4794.746,951
3/18/201494.9695.4694.9695.407,365
3/17/201494.6994.9194.5394.868,506
3/14/201494.2594.6294.1194.113,624
3/13/201495.2395.2393.9994.0312,206
3/12/201494.3294.8394.3294.828,566
3/11/201495.3895.5094.6994.7223,910
3/10/201495.2195.2394.9595.178,718
3/7/201495.5395.5394.9995.27109,702
3/6/201495.1895.3395.0695.2618,262
3/5/201495.0495.1594.9194.9910,956
3/4/201494.6495.2194.6495.179,115
3/3/201493.5493.9693.1393.8276,933
2/28/201494.0894.7594.0794.3090,996
2/27/201493.8094.0993.5093.9830,324
Trading Center