$109.46 +0.34 (%) iSh US Cons Gds Shs - NYSE ARCA

Dec. 6, 2016 | 03:59 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
7/13/2016117.77117.84117.42117.8050,624
7/12/2016117.53117.96117.48117.6173,667
7/11/2016117.33117.81117.04117.5330,157
7/8/2016116.09117.30115.77117.2829,482
7/7/2016115.77116.16115.32115.6810,227
7/6/2016114.97115.55114.44115.4941,998
7/5/2016115.10115.62114.96115.2491,329
7/1/2016115.40115.82115.33115.4456,995
6/30/2016112.94115.35112.94115.3572,960
6/29/2016111.66112.85111.66112.8026,424
6/28/2016110.67111.26110.08111.2628,504
6/27/2016110.68110.68109.22109.8334,444
6/24/2016111.92112.88110.76110.8944,155
6/23/2016114.44114.62114.20114.6226,684
6/22/2016113.97114.40113.67113.7124,941
6/21/2016114.16114.34114.03114.0925,959
6/20/2016114.39115.24114.39114.5522,293
6/17/2016113.81113.84113.13113.6621,485
6/16/2016113.01113.87112.60113.81868,528
6/15/2016113.35113.98113.22113.2936,815
6/14/2016112.99113.33112.38113.1951,289
6/13/2016114.00114.33113.16113.1746,112
6/10/2016114.19114.54113.90114.2927,165
6/9/2016114.11115.00114.11114.9026,098
6/8/2016113.98114.59113.91114.5431,026
6/7/2016113.64114.27113.64113.9544,368
6/6/2016113.55113.82113.17113.6626,915
6/3/2016113.22113.56113.09113.4833,866
6/2/2016112.65113.16112.65113.1639,054
6/1/2016112.15112.89112.00112.89201,909
5/31/2016113.11113.24112.03112.5234,460
5/27/2016112.67113.08112.62112.8924,438
5/26/2016112.45112.66112.41112.5721,606
5/25/2016112.28112.73112.22112.4538,789
5/24/2016111.06112.38111.06112.2456,979
5/23/2016110.89111.05110.74110.7633,814
5/20/2016111.15111.30110.64110.7633,568
5/19/2016110.24110.96109.95110.9037,979
5/18/2016111.23111.53110.03110.7086,613
5/17/2016113.04113.04111.22111.53152,220
5/16/2016112.81113.51112.65113.2830,817
5/13/2016113.74113.94112.51112.71101,897
5/12/2016113.79114.20113.35113.8939,487
5/11/2016114.02114.27113.31113.3651,812
5/10/2016113.21114.40113.21114.4073,848
5/9/2016112.98113.44112.82112.9933,536
5/6/2016111.71112.82111.71112.7656,341
5/5/2016112.12112.59111.71111.9232,256
5/4/2016111.74112.39111.54112.14259,960
5/3/2016112.35112.72111.94112.28190,829
5/2/2016112.14113.12112.14112.94616,875
4/29/2016111.93112.17111.22111.9744,119
4/28/2016111.72112.79111.72111.9276,241
4/27/2016112.00112.37111.32112.1334,355
4/26/2016111.87112.25111.55111.8224,282
4/25/2016111.20111.86111.10111.75125,892
4/22/2016110.86111.49110.55111.4928,587
4/21/2016112.48112.48111.00111.0043,744
4/20/2016113.03113.03112.25112.2736,216
4/19/2016113.31113.43113.13113.4338,224
4/18/2016112.59113.34112.53113.2329,598
4/15/2016112.26112.64112.15112.6322,406
4/14/2016112.63112.80112.11112.1129,064
4/13/2016112.80113.08112.10112.5873,542
4/12/2016111.94112.67111.83112.5432,985
4/11/2016112.74113.06111.82111.8245,022
4/8/2016112.44112.79112.26112.5033,861
4/7/2016112.72112.81111.62112.1549,383
4/6/2016112.19113.07111.95113.03188,136
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
Trading Center