$102.58 +1.07 (%) iSh US Cons Gds Shs - NYSEARCA

Feb. 12, 2016 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
2/11/2016101.56101.99100.89101.5197,862
2/10/2016103.32103.81102.70102.8031,192
2/9/2016101.47103.33101.43102.7736,547
2/8/2016102.12102.55101.25102.2636,061
2/5/2016103.88104.03102.68102.9770,859
2/4/2016104.35104.50103.52103.9232,268
2/3/2016105.21105.35103.63104.8468,434
2/2/2016105.75105.75104.68104.97153,437
2/1/2016105.66106.74105.58106.3858,861
1/29/2016104.32106.30104.32106.30115,216
1/28/2016103.77104.44103.29104.2332,316
1/27/2016103.42104.47102.47103.0949,960
1/26/2016102.58103.84102.58103.5355,599
1/25/2016102.63103.01102.05102.151,136,100
1/22/2016102.64103.13102.30103.0819,552
1/21/2016101.04102.04100.48101.4942,466
1/20/2016100.49101.3798.54100.78276,328
1/19/2016101.93102.15100.99101.86147,392
1/15/2016100.30101.2099.51100.9053,037
1/14/2016102.61103.22101.62102.4733,793
1/13/2016104.74104.81102.30102.4423,854
1/12/2016104.68104.98103.54104.4164,013
1/11/2016103.48104.06102.66103.75133,976
1/8/2016104.79104.79102.84103.0541,667
1/7/2016104.62105.47103.86104.0096,820
1/6/2016105.69106.47105.68106.1118,180
1/5/2016107.00107.39106.45107.1143,796
1/4/2016106.83106.83105.80106.7398,223
12/31/2015109.11109.18108.37108.4341,520
12/30/2015109.87109.93109.36109.4220,947
12/29/2015109.55110.05109.55110.0027,837
12/28/2015108.73109.07108.46109.0712,841
12/24/2015109.31109.48109.16109.2017,289
12/23/2015109.73110.25109.73110.2416,769
12/22/2015108.33109.29108.12109.2026,330
12/21/2015107.75108.03107.24108.0219,990
12/18/2015108.78108.78107.16107.1636,086
12/17/2015110.64110.64109.00109.0029,644
12/16/2015109.02110.67109.02110.5048,754
12/15/2015107.96108.73107.96108.4363,521
12/14/2015106.68107.46106.09107.2666,610
12/11/2015107.29107.40106.51106.5937,476
12/10/2015108.24108.86107.97108.2322,810
12/9/2015108.92109.92107.85108.1524,601
12/8/2015108.96109.47108.81109.3116,421
12/7/2015109.91110.05109.29109.7437,380
12/4/2015107.66109.78107.66109.7622,569
12/3/2015108.88108.91107.17107.53243,881
12/2/2015109.41109.50108.62108.7032,812
12/1/2015108.92109.58108.92109.51124,991
11/30/2015109.74109.74108.60108.68124,576
11/27/2015109.64109.83109.32109.677,429
11/25/2015109.10109.69109.10109.5543,480
11/24/2015108.24109.43108.24109.1223,666
11/23/2015108.24109.06108.24108.8824,146
11/20/2015108.66109.37108.05108.0513,885
11/19/2015107.45108.46107.45108.0515,170
11/18/2015105.98107.51105.94107.4417,277
11/17/2015106.23106.59105.48105.6222,943
11/16/2015104.59106.22104.59106.1833,494
11/13/2015105.84105.97104.69104.7429,895
11/12/2015107.17107.17106.12106.1231,357
11/11/2015107.97108.14107.71107.7229,042
11/10/2015107.29107.81107.27107.8131,562
11/9/2015108.02108.02106.93107.451,952,650
11/6/2015109.53109.53107.64108.29309,725
11/5/2015109.44109.61108.88109.55109,259
11/4/2015109.82109.82109.07109.25146,722
11/3/2015109.67109.91108.96109.6087,330
10/30/2015109.96110.23109.51109.5237,352
10/29/2015110.16110.28109.33110.0959,297
10/28/2015109.91110.44109.09110.44131,359
10/26/2015110.27110.63110.27110.47144,751
10/23/2015111.35111.35109.98110.45378,249
10/22/2015108.96110.92108.96110.7949,481
10/21/2015108.87109.55108.65108.7336,455
10/20/2015108.69109.07108.54108.7830,037
10/19/2015108.38108.97108.38108.9773,254
10/16/2015107.74108.60107.74108.6036,613
10/15/2015107.14107.60106.75107.6026,909
10/14/2015106.97107.28106.51106.5828,725
10/13/2015107.29107.66106.92107.0237,773
10/12/2015107.53107.98107.47107.7031,001
10/9/2015107.45107.75107.32107.59202,322
10/8/2015105.88107.48105.88107.4071,427
10/7/2015105.60106.14105.30106.0334,077
10/6/2015105.65105.76105.16105.17107,853
10/5/2015104.38105.74104.38105.661,919,640
10/2/2015101.70103.87101.41103.8640,018
10/1/2015103.03103.03101.67102.5689,346
9/30/2015102.15102.67101.83102.608,604
9/29/2015101.45101.46100.63101.2359,148
9/28/2015103.08103.10101.19101.27126,167
9/25/2015103.58104.40103.05103.4439,951
9/24/2015102.32103.13101.71103.0319,016
9/23/2015103.09103.20102.46102.84176,304
9/22/2015103.34103.34102.58102.9427,252
9/21/2015104.39104.88104.27104.459,657
9/18/2015103.82105.06103.73103.9221,443
9/17/2015105.14106.47105.03105.2526,116
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center