$106.03 +0.70 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 22, 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
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
1/29/201055.3555.5254.6154.7133,300
1/28/201055.5455.7355.0755.1976,700
1/27/201055.0155.3154.6955.3116,100
1/26/201054.9355.3254.7955.1224,000
1/25/201055.4755.4755.0255.1723,900
1/22/201055.3355.6354.9454.9430,000
1/21/201056.4156.5555.3755.4449,400
1/20/201056.5056.5756.0356.3486,700
1/19/201056.5757.0356.5757.0222,000
1/15/201057.0457.1556.4556.6321,300
1/14/201056.9257.1256.8657.0821,600
1/13/201056.7557.1456.6757.0110,300
1/12/201056.5056.6556.3456.6121,100
1/11/201056.6756.6756.0356.5525,800
1/8/201056.4756.4756.2056.4748,900
1/7/201056.6356.7156.2856.6833,000
1/6/201056.3556.6256.3256.5917,700
1/5/201056.1656.4855.9056.4821,900
1/4/201055.7256.2055.7256.15152,500
12/31/200956.2856.2855.5355.5323,500
12/30/200956.0556.2256.0356.149,300
12/29/200956.2556.3256.1956.1916,800
12/28/200956.3456.3455.9956.1227,100
12/24/200955.9556.1555.9156.0911,800
12/23/200955.9455.9455.7355.9242,200
12/22/200955.7656.1555.7656.1122,200
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center