$106.45 -0.79 (%) iSh US Cons Gds Shs - NYSEARCA

May. 29, 2015 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
7/6/201053.7454.0153.2053.4714,100
7/2/201053.7753.7953.2653.4012,800
7/1/201053.4353.6452.9053.57185,600
6/30/201053.8854.0253.3153.42115,200
6/29/201054.4354.4553.5553.7729,800
6/28/201054.6755.1854.5154.8912,700
6/25/201055.1655.2554.5454.5825,300
6/24/201055.4155.4754.9855.0071,700
6/23/201055.9056.2655.5755.9537,900
6/22/201056.7056.8555.8255.8728,000
6/21/201057.3757.3756.4456.6323,100
6/18/201057.1357.1356.7456.768,900
6/17/201056.8356.9156.3956.8856,800
6/16/201056.6656.8756.5156.7026,200
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center