$107.05 +1.08 (%) iSh US Cons Gds Shs - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
2/10/201491.0291.3790.9391.379,411
2/7/201490.5591.1490.4891.1412,940
2/6/201489.3690.1489.3690.0464,650
2/5/201488.8589.0188.2088.8322,737
2/4/201488.8089.1588.6789.1324,934
2/3/201490.3390.3488.1688.2279,212
1/31/201490.0091.0289.7490.4425,230
1/30/201491.1491.4490.9691.0675,653
1/29/201491.5091.5090.3890.4731,270
1/28/201491.7992.2591.7892.1943,069
1/27/201492.0092.1491.1191.4849,191
1/24/201492.9493.1391.8891.8893,970
1/23/201493.7493.7492.9393.24424,442
1/22/201493.9294.3093.9294.2515,868
1/21/201494.1294.3493.5093.9316,939
1/17/201494.5894.5893.6493.6417,580
1/16/201494.3894.5694.1294.4616,845
1/15/201494.6194.8094.4894.6314,170
1/14/201494.0394.6894.0294.5610,135
1/13/201494.7195.0193.7393.7617,372
1/10/201494.7394.8894.5094.7916,827
1/9/201494.5494.5594.1094.4718,151
1/8/201494.9094.9094.0294.2918,503
1/7/201494.4594.9894.4594.7027,221
1/6/201494.6594.9394.0794.3059,546
1/3/201494.6394.8094.4594.4651,669
1/2/201495.3495.4494.5094.6619,683
12/31/201396.2196.2195.3995.7256,458
12/30/201395.4295.6195.3295.6116,431
12/27/201395.2995.4795.1495.2917,102
12/26/201394.8595.2494.8595.1310,937
12/24/201394.5794.9294.5794.734,535
12/23/201394.8694.8694.3094.4919,925
12/20/201394.6895.1394.6894.9314,605
12/19/201394.8394.8794.2994.6211,194
12/18/201394.0395.0393.0095.0313,199
12/17/201394.0594.1393.5593.976,740
12/16/201394.3794.3793.8894.039,110
12/13/201394.0494.0493.6793.839,938
12/12/201394.6094.6093.6493.6815,373
12/11/201395.2995.2994.5994.638,137
12/10/201395.4595.4595.0295.248,561
12/9/201395.7395.9095.7395.749,912
12/6/201395.0395.6194.9195.5428,761
12/5/201394.6294.7094.2494.249,223
12/4/201394.3094.9394.1194.725,422
12/3/201394.5094.8794.3894.6616,338
12/2/201395.1295.1694.5194.5849,110
11/29/201395.2995.6095.2995.411,360
11/27/201395.1795.3095.0495.295,413
11/26/201395.1395.4595.0095.0026,870
11/25/201395.4295.4694.9594.9728,075
11/22/201394.9295.2894.7895.2813,964
11/21/201394.5594.9394.5494.9312,846
11/20/201394.8195.2294.1294.3013,310
11/19/201395.0495.1994.6894.7515,848
11/18/201395.8595.8595.1995.285,913
11/15/201395.6195.6695.2595.6418,095
11/14/201394.8695.4894.8695.3811,278
11/13/201393.4194.8193.4194.815,673
11/12/201393.4493.7093.3493.613,553
11/11/201393.7093.8493.6193.627,848
11/8/201393.1293.7192.7193.6817,716
11/7/201394.5994.5993.0693.1226,538
11/6/201394.3894.6694.1194.6616,936
11/5/201393.7894.3593.6494.216,783
11/4/201393.9994.2393.6294.0762,920
11/1/201393.7793.9693.2793.6794,954
10/31/201393.7294.1393.3993.5022,553
10/30/201394.8794.8793.9293.9416,941
10/29/201393.9294.6093.8794.605,970
10/28/201393.4094.0593.3993.8721,233
10/25/201392.7692.9792.6392.977,250
10/24/201392.8692.8892.6592.7311,295
10/23/201392.6092.8292.4392.7111,462
10/22/201392.0892.9792.0892.8120,710
10/21/201392.0992.0991.4491.7411,707
10/18/201391.7191.9591.5691.9013,526
10/17/201390.4291.5890.4291.5612,871
10/16/201390.0590.6989.9890.6513,324
10/15/201390.2790.2789.4389.537,084
10/14/201389.6490.3789.5390.3315,169
10/11/201389.4489.9189.4489.916,260
10/10/201388.7989.7688.7989.6820,540
10/9/201388.2888.2887.6987.8710,056
10/8/201388.7388.8788.0088.0019,042
10/7/201388.7589.1888.7588.7911,177
10/4/201389.0289.4788.9889.298,195
10/3/201389.2789.3888.5288.9112,022
10/2/201389.2589.4788.7889.4250,757
10/1/201389.8989.8989.2889.7758,841
9/30/201389.3489.5389.0689.3046,492
9/27/201389.9090.0789.8889.9119,275
9/26/201390.1890.4289.9290.2711,163
9/25/201390.6590.6589.8889.9523,811
9/24/201390.6991.0190.4290.59119,907
9/23/201391.4691.4690.6091.0346,377
9/20/201392.1492.1791.6491.737,678
9/19/201392.8092.8092.2292.338,311
9/18/201391.3792.6190.8792.5222,322
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center