$108.53 +0.12 (%) iSh US Cons Gds Shs - NYSEARCA

Jul. 31, 2015 | 01:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
7/30/2015108.20108.52107.82108.41232,817
7/29/2015108.00108.68108.00108.59190,412
7/28/2015107.02107.92106.86107.9221,222
7/27/2015106.57106.63106.17106.5813,462
7/24/2015107.93107.93106.69106.909,469
7/23/2015108.18108.24107.62107.778,969
7/22/2015107.59108.16107.59107.8516,714
7/21/2015108.12108.13107.53107.7011,640
7/20/2015107.93108.19107.89108.0811,930
7/17/2015107.81107.89107.30107.8422,351
7/16/2015107.81107.98107.76107.8921,551
7/15/2015107.85107.85107.23107.2530,073
7/14/2015107.56107.89107.56107.8225,052
7/13/2015107.10107.69107.10107.6821,182
7/10/2015106.39106.66106.13106.4124,756
7/9/2015106.66106.97105.41105.4227,916
7/8/2015106.57106.57105.52105.6224,286
7/7/2015105.98107.37105.21107.2228,849
7/6/2015105.40106.24105.36105.8059,543
7/2/2015106.39106.47105.63106.03222,066
7/1/2015105.64106.12105.24106.12467,054
6/30/2015105.47105.47104.67104.8919,101
6/29/2015106.13106.15104.70104.7221,400
6/26/2015106.85107.17106.78106.844,547
6/25/2015107.44107.44106.65106.7535,714
6/24/2015107.16107.40106.77106.8122,875
6/23/2015108.06108.12107.71107.9510,882
6/22/2015108.05108.37108.04108.0811,193
6/19/2015107.63108.01107.63107.7212,455
6/18/2015106.68108.05106.68107.7224,699
6/17/2015106.22106.72105.88106.646,519
6/16/2015105.17106.03105.17105.948,242
6/15/2015105.09105.38104.96104.968,190
6/12/2015105.81105.93105.54105.935,783
6/11/2015106.41106.55106.08106.0912,426
6/10/2015105.51106.41105.51106.18111,065
6/9/2015104.85105.45104.75105.1214,509
6/8/2015105.00105.02104.70104.9575,916
6/5/2015105.62105.62104.81104.8114,006
6/4/2015106.41106.54105.68105.6911,847
6/3/2015106.80106.90106.47106.5617,747
6/2/2015106.40106.75106.01106.4516,542
6/1/2015106.90106.90106.27106.5334,088
5/29/2015107.15107.15106.38106.527,796
5/28/2015107.02107.29106.89107.247,049
5/27/2015106.82107.18106.67107.1421,999
5/26/2015107.49107.49106.54106.6911,350
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!