$108.34 -0.04 (%) iSh US Cons Gds Shs - NYSEARCA

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
10/19/201061.0361.4760.8261.0714,461
10/18/201061.5461.7561.5361.749,264
10/15/201061.9161.9161.3061.5874,987
10/14/201061.5061.5961.2561.4260,058
10/13/201061.0961.5261.0261.3013,853
10/12/201060.4460.9160.3860.778,703
10/11/201060.4560.6160.4360.5117,711
10/8/201059.9960.5559.9960.44158,844
10/7/201060.3760.3759.7359.9255,797
10/6/201060.2060.2360.0760.1578,770
10/5/201059.7860.1459.5860.0740,801
10/4/201059.2559.5159.0359.26101,226
10/1/201059.6159.6159.0759.3866,276
9/30/201059.7860.0159.0059.2836,647
9/29/201059.5159.6959.4059.4718,539
9/28/201059.4159.8259.1259.7439,612
9/27/201059.5959.8259.5059.5128,187
9/24/201059.4859.7959.2859.7217,115
9/23/201058.9859.2158.7558.8115,677
9/22/201059.6459.8059.4659.5839,938
9/21/201059.9459.9459.3759.6721,517
9/20/201059.2659.8759.1259.787,031
9/17/201059.5359.5359.0659.0619,174
9/16/201059.0759.2258.8859.2246,427
9/15/201058.6559.2358.5859.1619,051
9/14/201058.7158.9958.6858.8112,769
9/13/201058.9359.0058.6358.8637,112
9/10/201058.3358.5858.3358.542,548
9/9/201058.6758.6758.2458.3521,412
9/8/201058.0458.2858.0458.1310,987
9/7/201057.9458.2057.8557.9157,164
9/3/201058.2158.3157.8858.319,819
9/2/201057.5057.7157.3857.6914,455
9/1/201056.7457.3356.7457.31245,528
8/31/201055.9156.3555.7356.1622,200
8/30/201056.4856.7956.1056.1115,900
8/27/201056.4856.7055.8056.6732,400
8/26/201056.6256.6255.9656.13108,000
8/25/201055.9756.5855.7656.4550,400
8/24/201055.9556.6055.9556.34182,500
8/23/201057.1457.3556.7456.7814,500
8/20/201056.7656.9556.6356.8713,500
8/19/201057.4757.4756.7056.959,100
8/18/201057.5157.9557.3457.8028,900
8/17/201057.3657.8757.1457.5315,600
8/16/201056.4457.0256.4456.9010,000
8/13/201057.1057.1056.7956.8611,600
8/12/201056.5257.0956.4056.95223,200
8/11/201057.6157.6157.0757.1064,700
8/10/201057.7758.5457.7758.2921,900
8/9/201058.2658.4858.2058.3452,800
8/6/201057.6458.0657.3658.038,400
8/5/201057.6057.9857.6057.9613,100
8/4/201057.8458.1757.8458.106,800
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!