$100.48 -2.56 (%) iSh US Cons Gds Shs - NYSEARCA

Sep. 1, 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
11/16/201062.1862.4361.5061.7113,166
11/15/201062.6962.9662.5662.5720,101
11/12/201062.6562.8162.2662.5022,287
11/11/201062.4862.9962.4862.9922,114
11/10/201062.8662.9162.4962.9155,278
11/9/201063.5163.5162.7462.8918,420
11/8/201063.2763.3062.9663.2611,876
11/5/201063.3163.3263.0163.2731,584
11/4/201063.0263.3062.8363.2829,269
11/3/201062.3762.3961.8862.3917,177
11/2/201062.2662.2862.0862.1699,983
11/1/201062.1962.3361.6561.9242,339
10/29/201061.6061.9961.6061.9919,043
10/28/201061.7661.9661.4961.7613,084
10/27/201061.5761.7561.2361.6572,585
10/26/201061.9362.0661.7761.9318,990
10/25/201062.4462.4462.0762.10305,849
10/22/201061.7361.9361.7061.8315,537
10/21/201061.8962.1361.4561.6523,435
10/20/201061.1861.8161.1861.56127,345
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
  • 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!