$103.26 0.00 (%) iSh US Cons Gds Shs - NYSEARCA

Jan. 28, 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
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
12/26/2014106.28106.66106.28106.4537,992
12/24/2014106.19106.48106.07106.0718,900
12/23/2014106.28106.97106.28106.7322,708
12/22/2014105.46106.03105.46106.0321,248
12/19/2014105.41105.67105.02105.33102,768
12/18/2014104.26105.12103.92105.1229,480
12/17/2014101.62103.27101.53103.07482,453
12/16/2014101.84103.43100.96101.39252,156
12/15/2014103.64103.75102.21102.4518,401
12/12/2014104.07104.76103.24103.2523,625
12/11/2014104.33105.45104.33104.6593,948
12/10/2014105.37105.47104.04104.0432,926
12/9/2014104.87105.42104.28105.3738,440
12/8/2014106.23106.39105.43105.6394,180
12/5/2014106.28106.34106.03106.2012,059
12/4/2014106.35106.50105.96106.20173,162
12/3/2014106.70106.70106.28106.5514,051
12/2/2014106.20106.77106.20106.7062,745
12/1/2014106.71106.71106.21106.2197,199
11/28/2014106.20107.25106.20107.0515,740
11/26/2014105.83105.98105.76105.9821,658
11/25/2014105.54105.97105.51105.7414,335
11/24/2014105.62105.84105.34105.5038,351
11/21/2014106.07106.07105.34105.3935,606
11/20/2014104.84105.24104.84105.086,017
11/19/2014104.75105.27104.66105.1921,348
11/18/2014104.54105.01104.51104.948,742
11/17/2014103.83104.45103.83104.4514,341
11/14/2014104.31104.31103.58103.8311,089
11/13/2014104.12104.86103.96104.2516,414
11/12/2014103.55104.27103.55104.1246,424
11/11/2014103.70103.98103.69103.8113,019
11/10/2014103.49103.83103.36103.8322,963
11/7/2014103.01103.60103.00103.5236,922
11/6/2014103.51103.53103.01103.5288,789
11/5/2014102.93103.29102.66103.0447,669
11/4/2014102.05102.76102.05102.3947,415
11/3/2014102.04102.49102.04102.46172,740
10/31/2014102.10102.38101.71102.1131,308
10/30/2014100.33101.47100.11101.2621,478
10/29/2014100.84100.94100.02100.5611,855
10/28/2014100.23100.87100.12100.8722,670
10/27/201499.50100.2099.5099.9244,269
10/24/201499.4499.9299.4199.9039,748
10/23/201499.5499.7599.1199.1831,243
10/22/201499.1199.7899.0399.0546,935
10/21/201498.3099.1097.9099.1088,144
10/20/201496.6998.3396.6998.29231,801
10/17/201496.8897.1296.3896.8926,905
10/16/201495.5896.3594.6695.9625,923
10/15/201496.0096.1694.2296.0072,249
10/14/201497.2697.2696.5796.6082,658
10/13/201497.4897.9596.4896.4821,105
10/10/201498.2398.8598.0498.0711,998
10/9/201499.4599.7498.2098.2225,476
10/8/201498.5099.7498.0499.7429,969
10/7/201498.9399.3598.4098.4041,749
10/6/201499.7299.7298.8799.5039,447
10/3/201499.0599.5198.7599.4464,297
10/2/201498.0198.5297.7198.4692,591
10/1/201498.4298.6797.8398.12379,632
9/30/201499.0999.0998.5398.7530,609
9/29/201498.8799.4398.8799.08357,254
9/26/201498.9299.6398.9299.5516,361
9/25/201499.8999.8998.6698.79132,161
9/24/201499.52100.0899.44100.0722,457
9/23/2014100.12100.2599.6299.6295,395
9/22/2014100.75100.75100.25100.3628,594
9/19/2014101.24101.24100.86101.026,962
9/18/2014100.74100.98100.68100.9211,807
9/17/2014100.69100.81100.32100.4823,864
9/16/2014100.07100.83100.07100.588,785
9/15/2014100.21100.2899.98100.095,291
9/12/2014100.57100.7099.84100.005,103
9/11/2014100.18100.67100.18100.615,358
9/10/2014100.19100.60100.04100.496,798
9/9/2014100.36100.45100.01100.0812,875
9/8/2014100.74100.86100.35100.4825,919
9/5/2014100.82101.03100.34101.0312,174
9/4/2014100.80101.25100.63100.7927,545
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center