$105.33 +0.21 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
9/17/201390.9591.4490.9591.412,804
9/16/201391.0291.3990.9491.038,155
9/13/201390.0090.4089.9090.3919,248
9/12/201390.0490.0889.7089.7711,410
9/11/201389.3989.9889.3589.986,804
9/10/201389.7289.7289.3289.4611,481
9/9/201388.6189.3388.6189.3317,707
9/6/201388.7388.9487.8788.525,751
9/5/201388.4488.5988.3888.4211,625
9/4/201387.7088.6387.7088.427,787
9/3/201388.2588.5487.3987.52365,452
8/30/201387.8987.8987.2987.4217,785
8/29/201387.1087.9387.1087.656,706
8/28/201387.2487.3687.0187.0729,065
8/27/201387.7187.7987.4187.4114,885
8/26/201389.4589.4588.3588.4411,384
8/23/201388.8189.3388.7789.2936,622
8/22/201388.3389.0088.1988.7910,858
8/21/201388.8588.8588.0388.109,734
8/20/201388.4489.1088.3788.706,834
8/19/201388.6288.8288.4188.4138,672
8/16/201389.2589.2588.5888.8522,745
8/15/201390.2190.2189.2589.2916,675
8/14/201391.4591.4590.7990.798,351
8/13/201392.1992.1991.1391.4311,815
8/12/201390.8491.5690.8491.5014,119
8/9/201391.7791.8891.4391.5520,470
8/8/201391.3791.9291.3791.8332,132
8/7/201391.3791.3791.0491.0814,093
8/6/201391.6791.8691.5391.7011,568
8/5/201391.8391.9491.6791.839,966
8/2/201391.6191.9091.2491.867,880
8/1/201391.0591.7591.0591.6754,273
7/31/201390.6891.0590.4490.4415,529
7/30/201390.6790.9590.4090.5516,777
7/29/201390.6590.6590.4490.504,282
7/26/201390.2690.6489.7890.6415,470
7/25/201390.2190.7090.2090.5910,234
7/24/201391.0091.1890.2790.3413,951
7/23/201391.0091.0090.7090.7210,027
7/22/201390.9091.1290.8290.978,023
7/19/201390.7690.9890.5890.9615,952
7/18/201390.2690.9490.2690.6913,355
7/17/201390.1390.3690.0590.2915,784
7/16/201390.2990.2989.8989.9015,176
7/15/201390.7690.7690.5790.6932,922
7/12/201390.4790.6790.3290.6442,358
7/11/201390.0390.5490.0390.4849,338
7/10/201389.1089.3888.8989.1177,388
7/9/201388.7789.2488.7789.0941,033
7/8/201388.1688.5788.1188.2615,610
7/5/201387.9687.9687.0587.7410,589
7/3/201387.2387.5386.9187.395,036
7/2/201387.5587.9787.2087.487,150
7/1/201386.7387.9986.7387.5438,980
6/28/201386.7887.2886.5586.7512,633
6/27/201386.4087.5286.4087.0325,080
6/26/201385.8186.4885.8186.2635,833
6/25/201385.6985.9685.3085.7128,592
6/24/201385.0785.8284.3085.0726,458
6/21/201385.7686.1584.9085.8351,287
6/20/201387.3987.3984.9885.1551,775
6/19/201389.3589.5788.0088.0325,498
6/18/201388.9589.4888.8989.4810,948
6/17/201388.7189.4288.6388.9516,402
6/14/201388.5188.8988.1688.3811,376
6/13/201387.3788.6187.1488.4925,273
6/12/201388.4788.4787.4287.509,762
6/11/201387.8588.4687.5387.8618,744
6/10/201388.7288.7288.0088.41157,967
6/7/201387.6488.3787.6388.3729,816
6/6/201386.6087.0685.9587.0627,200
6/5/201387.6887.6886.5286.5239,293
6/4/201388.0988.3987.2487.8722,027
6/3/201387.0687.9086.4287.88224,976
5/31/201388.4888.5187.2587.2528,145
5/30/201388.8989.2988.7488.7425,659
5/29/201389.8489.8488.6888.8270,192
5/28/201390.6690.9189.8490.2214,624
5/24/201389.3589.7489.0489.598,769
5/23/201388.6489.4588.6489.2911,967
5/22/201389.9991.0089.3489.5516,117
5/21/201390.1090.2689.5789.9625,787
5/20/201390.7690.7690.0390.1027,031
5/17/201390.3590.8190.2190.74152,308
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center