$107.05 +1.08 (%) iSh US Cons Gds Shs - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
9/3/2014101.20101.20100.52100.689,392
9/2/2014100.68101.10100.39100.7846,448
8/29/2014100.56100.61100.23100.617,883
8/28/201499.92100.4599.89100.397,596
8/27/2014100.37100.48100.23100.4815,392
8/26/2014100.67100.79100.37100.385,983
8/25/2014100.50100.73100.40100.5114,092
8/22/2014100.23100.2499.9299.9330,276
8/21/2014100.41100.44100.08100.08208,932
8/20/201499.85100.1899.64100.099,672
8/19/201499.77100.0199.6799.8332,456
8/18/201499.5199.7699.5199.69130,349
8/15/201499.2399.4698.3398.95116,343
8/14/201498.5898.7298.4598.718,246
8/13/201498.2798.4797.9398.3021,852
8/12/201498.2598.2597.7798.006,957
8/11/201497.9598.5797.9598.2716,870
8/8/201496.4597.5896.4597.5841,294
8/7/201497.4197.4596.4296.4913,836
8/6/201496.5297.3596.5297.339,718
8/5/201496.2796.7195.9996.2015,382
8/4/201496.2096.5795.9996.5447,739
8/1/201495.7896.4195.7696.0020,216
7/31/201496.7296.7295.5995.61157,937
7/30/201498.3098.3097.2497.259,142
7/29/201498.9498.9598.0498.046,313
7/28/201499.0499.0498.4798.7315,799
7/25/201499.4599.4598.9398.958,553
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center