$98.12 -0.63 (%) iSh US Cons Gds Shs - NYSEARCA

Oct. 1, 2014 | 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
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
7/9/2014100.24100.57100.24100.488,364
7/8/2014100.17100.17100.01100.036,563
7/7/2014100.26100.56100.20100.299,570
7/3/201499.99100.5599.99100.5316,181
7/2/2014100.04100.0499.8299.8474,307
7/1/201499.57100.1299.4699.8447,231
6/30/201499.1199.6799.0099.3115,332
6/27/201498.9799.3198.9299.296,244
6/26/201499.3299.3298.7799.0324,921
6/25/201498.9199.4498.9199.3212,824
6/24/201499.2499.7199.1199.2112,344
6/20/2014100.50100.59100.31100.3599,548
6/19/2014100.14100.58100.14100.5114,600
6/18/201499.18100.1799.15100.0814,759
6/17/201498.9499.3398.8599.2714,647
6/16/201498.4099.0498.3698.9513,911
6/13/201498.4898.6798.2598.5811,586
6/12/201498.9599.0098.2798.4619,140
6/11/201499.5099.5099.1499.3519,696
6/10/201499.5099.8299.5099.7314,546
6/9/201499.7299.9599.5599.6524,179
6/6/201499.2099.7199.2099.6739,169
6/5/201498.8099.2698.6899.1719,343
6/4/201498.4998.9298.4098.8730,628
6/3/201498.6598.6998.4198.4745,653
6/2/201498.8398.8998.5098.74305,480
5/30/201498.4699.0198.4698.9319,467
5/29/201498.0598.6398.0598.6315,687
5/28/201498.0098.1597.7897.9932,184
5/27/201497.7498.0797.7497.9955,055
5/23/201497.2997.5597.2397.4924,671
5/22/201496.8897.2396.8897.0642,582
5/21/201496.5397.0896.5397.0810,242
5/20/201496.7696.7696.1796.326,364
5/19/201496.6296.9696.5496.927,733
5/16/201496.2096.9096.2096.8510,567
5/15/201496.8496.8796.0796.18343,229
5/13/201497.9797.9797.7397.8517,866
5/12/201497.5397.6897.4397.6816,490
5/8/201496.8097.4196.6296.8820,446
5/7/201496.3796.9196.3796.8948,842
5/6/201496.3396.5495.8995.8923,619
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center