$101.33 -1.47 (%) iSh US Cons Gds Shs - NYSEARCA

Feb. 11, 2016 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
4/26/201167.8468.2067.7368.1080,287
4/25/201167.8467.8467.3867.7217,636
4/21/201168.0868.0867.8067.9057,477
4/20/201167.9167.9367.6967.7349,807
4/19/201167.0567.0766.6867.0671,758
4/18/201167.0267.0266.5066.8430,503
4/15/201167.1467.5267.0167.4115,413
4/14/201166.6667.2366.6167.1759,172
4/13/201166.8666.9466.6866.8423,708
4/12/201166.6566.8066.3566.7358,350
4/11/201166.7866.8966.5866.61106,371
4/8/201167.0567.0566.2066.43619,950
4/7/201167.0367.0366.4866.7713,272
4/6/201167.2267.2266.8566.9316,205
4/5/201166.7667.0666.7566.9416,006
4/4/201166.7766.8866.6866.849,728
4/1/201166.6266.9166.4266.6914,244
3/31/201166.2966.4666.2166.2369,121
3/30/201166.1266.4066.0966.33105,154
3/29/201165.4265.8665.4265.858,573
3/28/201165.8865.9765.5465.5426,746
3/25/201165.5065.9165.5065.6618,935
3/24/201165.3965.8365.3565.7715,984
3/23/201164.7265.2464.5565.1510,062
3/22/201165.0365.1264.8564.8713,194
3/21/201164.8665.1464.6265.0112,463
3/18/201164.2864.2863.9464.1039,650
3/17/201164.4064.9863.7663.8417,628
3/16/201164.1864.5663.1663.4728,367
3/15/201163.5864.6163.5764.4723,715
3/14/201165.0865.2364.6565.0326,714
3/11/201165.0665.6465.0065.5126,421
3/10/201165.6765.7865.3865.4178,856
3/9/201165.5766.0265.5665.965,947
3/8/201165.0265.9165.0265.8429,731
3/7/201165.6465.6964.9265.1416,653
3/4/201165.7465.8965.1165.5018,524
3/3/201165.4865.9065.4665.7928,787
3/2/201164.7765.2364.7764.9810,820
3/1/201165.5965.9464.9164.91252,656
2/28/201165.6665.8865.5265.5914,884
2/25/201165.1165.4665.0665.467,029
2/24/201164.8665.2564.4564.9022,920
2/23/201165.2165.4964.8565.0720,685
2/22/201165.4565.9965.3465.4315,148
2/18/201166.3866.3865.8766.0928,302
2/17/201165.4866.0465.4466.0114,152
2/16/201165.4065.6365.3765.5215,725
2/15/201165.3865.4165.1265.2822,392
2/14/201165.6366.5365.3565.4523,319
2/11/201164.9265.7564.9065.66575,118
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center