$112.40 -0.49 (%) iSh US Cons Gds Shs -

May. 31, 2016 | 12:26 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
5/27/2016112.67113.08112.62112.8924,438
5/26/2016112.45112.66112.41112.5721,606
5/25/2016112.28112.73112.22112.4538,789
5/24/2016111.06112.38111.06112.2456,979
5/23/2016110.89111.05110.74110.7633,814
5/20/2016111.15111.30110.64110.7633,568
5/19/2016110.24110.96109.95110.9037,979
5/18/2016111.23111.53110.03110.7086,613
5/17/2016113.04113.04111.22111.53152,220
5/16/2016112.81113.51112.65113.2830,817
5/13/2016113.74113.94112.51112.71101,897
5/12/2016113.79114.20113.35113.8939,487
5/11/2016114.02114.27113.31113.3651,812
5/10/2016113.21114.40113.21114.4073,848
5/9/2016112.98113.44112.82112.9933,536
5/6/2016111.71112.82111.71112.7656,341
5/5/2016112.12112.59111.71111.9232,256
5/4/2016111.74112.39111.54112.14259,960
5/3/2016112.35112.72111.94112.28190,829
5/2/2016112.14113.12112.14112.94616,875
4/29/2016111.93112.17111.22111.9744,119
4/28/2016111.72112.79111.72111.9276,241
4/27/2016112.00112.37111.32112.1334,355
4/26/2016111.87112.25111.55111.8224,282
4/25/2016111.20111.86111.10111.75125,892
4/22/2016110.86111.49110.55111.4928,587
4/21/2016112.48112.48111.00111.0043,744
4/20/2016113.03113.03112.25112.2736,216
4/19/2016113.31113.43113.13113.4338,224
4/18/2016112.59113.34112.53113.2329,598
4/15/2016112.26112.64112.15112.6322,406
4/14/2016112.63112.80112.11112.1129,064
4/13/2016112.80113.08112.10112.5873,542
4/12/2016111.94112.67111.83112.5432,985
4/11/2016112.74113.06111.82111.8245,022
4/8/2016112.44112.79112.26112.5033,861
4/7/2016112.72112.81111.62112.1549,383
4/6/2016112.19113.07111.95113.03188,136
4/5/2016112.22112.45111.89112.17206,119
4/4/2016113.46113.46112.43112.7788,911
4/1/2016111.99113.52111.96113.52810,341
3/31/2016112.66112.88112.44112.5449,857
3/30/2016112.69112.92112.58112.6892,717
3/29/2016111.22112.26111.20112.2625,993
3/28/2016110.99111.45110.92111.1024,492
3/24/2016110.37110.70109.73110.6828,945
3/23/2016110.88111.42110.80110.8224,440
3/22/2016112.49112.49111.79111.8928,430
3/21/2016112.40113.02112.40112.7143,714
3/18/2016112.91112.91112.41112.54101,585
3/17/2016111.36112.79111.36112.68132,739
3/16/2016110.51111.58110.41111.5440,114
3/15/2016110.39111.00110.36111.0034,545
3/14/2016110.72111.03110.62110.9729,060
3/11/2016110.66111.02110.49110.9788,081
3/10/2016110.33110.55109.08110.1049,129
3/9/2016109.79110.00109.47109.9232,193
3/8/2016109.29109.90109.08109.2924,413
3/7/2016110.04110.16109.47109.67107,903
3/4/2016109.65110.63109.62110.4134,228
3/3/2016108.84109.85108.65109.8426,087
3/2/2016108.22108.88107.85108.8823,206
3/1/2016107.77108.59107.72108.51770,778
2/29/2016107.44108.03106.93106.9940,373
2/26/2016108.66108.66107.25107.4543,896
2/25/2016106.91108.34106.91108.3436,733
2/24/2016105.69106.80105.10106.7326,952
2/23/2016106.52106.88106.38106.4836,327
2/22/2016106.33106.94106.32106.8325,671
2/19/2016105.33105.72104.81105.7270,407
2/18/2016105.97106.01105.37105.7664,052
2/17/2016104.99106.15104.95105.9332,624
2/16/2016104.08104.52103.53104.5134,590
2/12/2016102.23103.10102.09103.0631,500
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center