$104.51 0.00 (%) iSh US Cons Gds Shs - NYSEARCA

Jan. 29, 2015 | 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
4/19/201059.3659.6259.2059.6223,300
4/16/201059.6459.9359.0659.44298,100
4/15/201059.6059.8559.4559.8525,100
4/14/201059.5559.7859.3659.78103,400
4/13/201059.4159.5959.2059.5230,200
4/12/201059.3659.6359.3659.5651,900
4/9/201059.0859.3859.0359.3772,500
4/8/201058.7159.0558.6258.9546,300
4/7/201059.2259.2258.7258.89423,100
4/6/201059.3059.4659.2759.27816,300
4/5/201059.6659.7159.4559.5336,200
4/1/201059.4559.5559.1959.40152,800
3/31/201059.3259.3358.9958.9940,000
3/30/201059.5359.6359.2759.5013,600
3/29/201059.5959.5959.4159.5137,600
3/26/201059.2759.4559.0759.3415,200
3/25/201059.7859.7858.7259.1814,100
3/24/201060.0660.1159.6659.7260,300
3/23/201059.7260.2459.6760.2218,400
3/22/201059.3059.7658.8559.6914,000
3/19/201059.6759.6759.1559.2814,000
3/18/201059.3259.6759.3259.4010,600
3/17/201059.0359.4059.0359.3824,100
3/16/201058.9259.0358.7559.0134,600
3/15/201058.3258.7258.3258.7023,400
3/12/201058.5058.6458.4158.5023,400
3/11/201058.1058.4557.8258.4543,300
3/10/201058.2658.3658.1558.3134,600
3/9/201058.1358.5558.1358.3520,600
3/8/201058.4058.4558.2258.3414,800
3/5/201058.3258.4858.0258.4726,400
3/4/201057.8158.1557.8058.0112,700
3/3/201057.5657.8857.5657.7518,100
3/2/201057.5757.6557.3657.5473,600
3/1/201056.7857.2256.7857.2094,900
2/26/201056.8956.8956.4356.6418,800
2/25/201056.2156.8056.1656.7638,600
2/24/201056.7656.9456.5456.9336,100
2/23/201056.7857.0756.5056.6519,400
2/22/201057.1457.1656.8656.9044,700
2/19/201056.9057.1556.8257.0228,500
2/18/201056.4957.0856.4957.0318,700
2/17/201056.4656.6756.3256.5927,200
2/16/201056.0056.2155.7756.2141,000
2/12/201055.0755.6655.0455.5914,100
2/11/201054.9955.6154.6755.5635,500
2/10/201054.8955.0954.5354.9633,200
2/9/201054.7155.3754.5855.0450,800
2/8/201054.4354.8054.2154.2121,900
2/5/201054.4754.5753.7154.4732,500
2/4/201055.6155.7354.6054.6019,700
2/3/201056.0756.1655.8956.1127,300
2/2/201055.3156.2655.2556.2411,700
2/1/201055.0055.2254.8555.1352,400
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center