$105.08 +0.82 (%) iSh US Cons Gds Shs - NYSEARCA

Mar. 27, 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
6/15/201056.6156.9256.4856.925,000
6/14/201056.2556.5356.0956.1115,900
6/11/201055.4055.8455.3855.8432,300
6/10/201055.4556.0555.4556.0415,900
6/9/201055.4355.5754.7054.7316,900
6/8/201054.3454.9354.3154.9021,700
6/7/201054.7854.9554.2554.2819,500
6/4/201055.2755.4954.4854.6917,700
6/3/201056.2856.4356.0256.2613,300
6/2/201055.0555.9755.0555.8732,400
6/1/201054.8955.6954.8354.94129,600
5/28/201055.9355.9655.4155.4156,000
5/27/201055.3755.8755.1255.8740,700
5/26/201055.2255.5054.5454.5455,800
5/25/201053.9954.8353.6654.8397,100
5/24/201055.3955.8155.2255.2377,800
5/21/201054.3855.7254.2755.6678,600
5/20/201056.2056.2355.2955.2958,600
5/19/201057.1357.3656.6757.2047,500
5/18/201058.3058.3857.3157.3663,900
5/17/201057.7357.9857.0757.9439,700
5/14/201057.9658.1757.2257.5233,000
5/13/201058.8658.9358.2758.3036,200
5/12/201058.5058.9258.3258.87298,200
5/11/201057.6358.8357.6358.2655,000
5/10/201058.7458.7457.5058.31140,400
5/7/201056.1456.7855.6856.19133,300
5/6/201058.0758.2925.0056.52240,800
5/5/201058.1258.5358.0558.2181,100
5/4/201058.9159.1258.4158.5472,100
5/3/201059.1059.6959.1059.4782,000
4/30/201059.5559.8458.9659.02262,100
4/29/201059.3859.7859.1559.55341,700
4/28/201058.9359.3258.8459.1520,700
4/27/201059.8859.8858.7458.8465,200
4/26/201060.1660.4760.1360.1634,400
4/23/201060.0260.1859.8860.18163,100
4/22/201059.7860.1959.6360.19240,600
4/21/201059.9560.2359.9560.14143,100
4/20/201059.9460.0159.6159.9748,200
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center