$116.97 -0.15 (%) iSh US Cons Gds Shs - NYSE ARCA

Aug. 25, 2016 | 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
4/5/2016112.22112.45111.89112.17206,119
4/4/2016113.46113.46112.43112.7788,911
4/1/2016111.99113.52111.96113.52810,341
3/31/2016112.66112.88112.44112.5449,857
3/30/2016112.69112.92112.58112.6892,717
3/29/2016111.22112.26111.20112.2625,993
3/28/2016110.99111.45110.92111.1024,492
3/24/2016110.37110.70109.73110.6828,945
3/23/2016110.88111.42110.80110.8224,440
3/22/2016112.49112.49111.79111.8928,430
3/21/2016112.40113.02112.40112.7143,714
3/18/2016112.91112.91112.41112.54101,585
3/17/2016111.36112.79111.36112.68132,739
3/16/2016110.51111.58110.41111.5440,114
3/15/2016110.39111.00110.36111.0034,545
3/14/2016110.72111.03110.62110.9729,060
3/11/2016110.66111.02110.49110.9788,081
3/10/2016110.33110.55109.08110.1049,129
3/9/2016109.79110.00109.47109.9232,193
3/8/2016109.29109.90109.08109.2924,413
3/7/2016110.04110.16109.47109.67107,903
3/4/2016109.65110.63109.62110.4134,228
3/3/2016108.84109.85108.65109.8426,087
3/2/2016108.22108.88107.85108.8823,206
3/1/2016107.77108.59107.72108.51770,778
2/29/2016107.44108.03106.93106.9940,373
2/26/2016108.66108.66107.25107.4543,896
2/25/2016106.91108.34106.91108.3436,733
2/24/2016105.69106.80105.10106.7326,952
2/23/2016106.52106.88106.38106.4836,327
2/22/2016106.33106.94106.32106.8325,671
2/19/2016105.33105.72104.81105.7270,407
2/18/2016105.97106.01105.37105.7664,052
2/17/2016104.99106.15104.95105.9332,624
2/16/2016104.08104.52103.53104.5134,590
2/12/2016102.23103.10102.09103.0631,500
2/11/2016101.56101.99100.89101.5197,862
2/10/2016103.32103.81102.70102.8031,192
2/9/2016101.47103.33101.43102.7736,547
2/8/2016102.12102.55101.25102.2636,061
2/5/2016103.88104.03102.68102.9770,859
2/4/2016104.35104.50103.52103.9232,268
2/3/2016105.21105.35103.63104.8468,434
2/2/2016105.75105.75104.68104.97153,437
2/1/2016105.66106.74105.58106.3858,861
1/29/2016104.32106.30104.32106.30115,216
1/28/2016103.77104.44103.29104.2332,316
1/27/2016103.42104.47102.47103.0949,960
1/26/2016102.58103.84102.58103.5355,599
1/25/2016102.63103.01102.05102.151,136,100
1/22/2016102.64103.13102.30103.0819,552
1/21/2016101.04102.04100.48101.4942,466
1/20/2016100.49101.3798.54100.78276,328
1/19/2016101.93102.15100.99101.86147,392
1/15/2016100.30101.2099.51100.9053,037
1/14/2016102.61103.22101.62102.4733,793
1/13/2016104.74104.81102.30102.4423,854
1/12/2016104.68104.98103.54104.4164,013
1/11/2016103.48104.06102.66103.75133,976
1/8/2016104.79104.79102.84103.0541,667
1/7/2016104.62105.47103.86104.0096,820
1/6/2016105.69106.47105.68106.1118,180
1/5/2016107.00107.39106.45107.1143,796
1/4/2016106.83106.83105.80106.7398,223
12/31/2015109.11109.18108.37108.4341,520
12/30/2015109.87109.93109.36109.4220,947
12/29/2015109.55110.05109.55110.0027,837
12/28/2015108.73109.07108.46109.0712,841
12/24/2015109.31109.48109.16109.2017,289
12/23/2015109.73110.25109.73110.2416,769
12/22/2015108.33109.29108.12109.2026,330
12/21/2015107.75108.03107.24108.0219,990
12/18/2015108.78108.78107.16107.1636,086
12/17/2015110.64110.64109.00109.0029,644
12/16/2015109.02110.67109.02110.5048,754
12/15/2015107.96108.73107.96108.4363,521
12/14/2015106.68107.46106.09107.2666,610
12/11/2015107.29107.40106.51106.5937,476
12/10/2015108.24108.86107.97108.2322,810
12/9/2015108.92109.92107.85108.1524,601
12/8/2015108.96109.47108.81109.3116,421
12/7/2015109.91110.05109.29109.7437,380
12/4/2015107.66109.78107.66109.7622,569
12/3/2015108.88108.91107.17107.53243,881
12/2/2015109.41109.50108.62108.7032,812
12/1/2015108.92109.58108.92109.51124,991
11/30/2015109.74109.74108.60108.68124,576
11/27/2015109.64109.83109.32109.677,429
11/25/2015109.10109.69109.10109.5543,480
11/24/2015108.24109.43108.24109.1223,666
11/23/2015108.24109.06108.24108.8824,146
11/20/2015108.66109.37108.05108.0513,885
11/19/2015107.45108.46107.45108.0515,170
11/18/2015105.98107.51105.94107.4417,277
11/17/2015106.23106.59105.48105.6222,943
11/16/2015104.59106.22104.59106.1833,494
11/13/2015105.84105.97104.69104.7429,895
11/12/2015107.17107.17106.12106.1231,357
11/11/2015107.97108.14107.71107.7229,042
11/10/2015107.29107.81107.27107.8131,562
Trading Center