$105.80 0.00 (%) iSh US Cons Gds Shs - NYSEARCA

Jul. 6, 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
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
8/3/201058.0058.1057.6257.7519,500
8/2/201058.1858.3758.1358.3725,700
7/30/201056.7757.5756.7757.458,400
7/29/201058.1658.1656.9957.33290,700
7/28/201058.2158.3557.7757.9014,600
7/27/201058.3058.6558.2458.3928,600
7/26/201057.8858.2657.8858.2441,100
7/23/201057.0257.7457.0257.7110,700
7/22/201056.9457.3556.8857.2216,700
7/21/201057.1857.1856.2356.3210,800
7/20/201055.2256.8355.2256.8313,400
7/19/201056.0956.0955.7155.9114,300
7/16/201056.7756.7755.7755.828,200
7/15/201056.6456.9556.2656.8710,300
7/14/201056.4956.7856.3956.7418,600
7/13/201056.4356.7556.2456.749,900
7/12/201055.5355.9155.5355.8814,900
7/9/201055.6655.8755.4755.8310,400
7/8/201055.2655.6755.1355.6317,300
7/7/201053.6454.8953.4754.8613,900
  • 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!