$111.97 +0.05 (%) iSh US Cons Gds Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
11/9/2015108.02108.02106.93107.451,952,650
11/6/2015109.53109.53107.64108.29309,725
11/5/2015109.44109.61108.88109.55109,259
11/4/2015109.82109.82109.07109.25146,722
11/3/2015109.67109.91108.96109.6087,330
10/30/2015109.96110.23109.51109.5237,352
10/29/2015110.16110.28109.33110.0959,297
10/28/2015109.91110.44109.09110.44131,359
10/26/2015110.27110.63110.27110.47144,751
10/23/2015111.35111.35109.98110.45378,249
10/22/2015108.96110.92108.96110.7949,481
10/21/2015108.87109.55108.65108.7336,455
10/20/2015108.69109.07108.54108.7830,037
10/19/2015108.38108.97108.38108.9773,254
10/16/2015107.74108.60107.74108.6036,613
10/15/2015107.14107.60106.75107.6026,909
10/14/2015106.97107.28106.51106.5828,725
10/13/2015107.29107.66106.92107.0237,773
10/12/2015107.53107.98107.47107.7031,001
10/9/2015107.45107.75107.32107.59202,322
10/8/2015105.88107.48105.88107.4071,427
10/7/2015105.60106.14105.30106.0334,077
10/6/2015105.65105.76105.16105.17107,853
10/5/2015104.38105.74104.38105.661,919,640
10/2/2015101.70103.87101.41103.8640,018
10/1/2015103.03103.03101.67102.5689,346
9/30/2015102.15102.67101.83102.608,604
9/29/2015101.45101.46100.63101.2359,148
9/28/2015103.08103.10101.19101.27126,167
9/25/2015103.58104.40103.05103.4439,951
9/24/2015102.32103.13101.71103.0319,016
9/23/2015103.09103.20102.46102.84176,304
9/22/2015103.34103.34102.58102.9427,252
9/21/2015104.39104.88104.27104.459,657
9/18/2015103.82105.06103.73103.9221,443
9/17/2015105.14106.47105.03105.2526,116
9/16/2015104.39105.25104.33105.2024,883
9/15/2015102.38103.75102.38103.6413,506
9/14/2015102.38102.38101.78102.0914,810
9/11/2015101.80102.22101.34102.227,416
9/10/2015101.61102.55101.33101.8721,775
9/9/2015104.02104.02101.53101.5317,580
9/8/2015102.70103.38102.19103.3834,997
9/4/2015101.67101.80100.77101.1652,463
9/3/2015102.37103.52102.37102.73192,883
9/2/2015101.45102.07100.90102.07150,337
9/1/201597.85101.7797.85100.48609,990
8/31/2015103.12103.46102.82103.04171,066
8/28/2015103.08103.79103.00103.5832,751
8/27/2015102.33103.66101.49103.46320,870
8/26/201599.55101.6998.68101.38101,837
8/25/2015100.45102.2398.5198.5781,864
8/24/2015102.51102.5184.4899.46326,699
8/21/2015105.34105.53103.50103.54113,333
8/20/2015107.04107.18106.18106.2931,771
8/19/2015107.90108.63107.44107.9966,443
8/18/2015108.77109.08108.64108.6968,158
8/17/2015108.31108.89108.00108.8326,124
8/14/2015108.14108.60108.09108.6011,535
8/13/2015108.31108.64108.06108.2476,805
8/12/2015107.84108.24106.69108.13148,940
8/11/2015108.49108.67108.25108.67108,739
8/10/2015109.08109.51109.08109.3810,396
8/7/2015108.80108.80108.18108.5611,714
8/6/2015109.68109.69108.68108.8538,819
8/5/2015109.24109.72109.21109.5780,138
8/4/2015108.33108.93108.33108.6820,210
8/3/2015109.01109.01107.86108.3448,100
7/31/2015108.61108.99108.30108.3820,047
7/30/2015108.20108.52107.82108.41232,817
7/29/2015108.00108.68108.00108.59190,412
7/28/2015107.02107.92106.86107.9221,222
7/27/2015106.57106.63106.17106.5813,462
7/24/2015107.93107.93106.69106.909,469
7/23/2015108.18108.24107.62107.778,969
7/22/2015107.59108.16107.59107.8516,714
7/21/2015108.12108.13107.53107.7011,640
7/20/2015107.93108.19107.89108.0811,930
7/17/2015107.81107.89107.30107.8422,351
7/16/2015107.81107.98107.76107.8921,551
7/15/2015107.85107.85107.23107.2530,073
7/14/2015107.56107.89107.56107.8225,052
Trading Center