iSh US Cons Gds Shs  $98.73

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : IYK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
5/14/201389.0989.8989.0989.897,031
5/13/201388.6089.1388.6088.9040,738
5/10/201388.3888.8488.3888.7939,379
5/9/201388.8488.9188.2388.237,295
5/8/201388.5588.7488.3488.7412,461
5/7/201387.9588.5587.9588.5521,377
5/6/201388.5088.5087.6287.7718,104
5/3/201388.3088.3488.0588.1823,606
5/2/201387.1387.6587.0787.4044,175
5/1/201388.0088.0086.9187.0027,022
4/30/201387.5287.5787.1087.4921,992
4/29/201387.2787.6187.1487.43314,579
4/26/201387.2287.2786.8887.039,714
4/25/201386.7187.3286.7187.1445,213
4/24/201387.2787.2886.3286.3220,948
4/23/201386.8887.4986.8887.4962,427
4/22/201386.2286.6285.7486.5356,978
4/19/201385.2086.2385.2086.2216,154
4/18/201385.3085.4084.8284.9125,008
4/17/201385.7285.7284.8985.1012,960
4/16/201385.2986.1385.1186.1281,367
4/15/201386.3886.3884.4584.459,004
4/12/201386.2386.3285.9586.3220,008
4/11/201385.7886.5185.7886.2824,773
4/10/201385.0885.7785.0285.7629,914
4/9/201385.1085.1084.6284.7814,414
4/8/201384.4785.0083.9685.0023,611
4/5/201383.9684.1983.6284.0824,986
4/4/201384.4084.8784.4084.7627,004
4/3/201385.3785.4384.1884.4218,608
4/2/201385.7185.7185.0485.3685,107
4/1/201385.5385.6084.5584.70101,758
3/28/201384.6685.0584.4085.0319,843
3/27/201384.5084.5984.1284.5720,668
3/26/201384.0784.7384.0784.7314,665
3/25/201384.1885.2983.6483.8311,844
3/22/201383.9284.4483.9284.1810,653
3/21/201384.2184.2183.6583.6648,905
3/20/201383.4884.1783.4584.148,606
3/19/201383.1483.3282.8183.1814,673
3/18/201383.2083.2482.6082.9916,819
3/15/201384.0084.0083.2683.4123,370
3/14/201383.4483.7783.4383.7721,395
3/13/201383.5283.6783.0383.3517,035
3/12/201383.3183.3483.0483.1942,554
3/11/201383.1283.4483.1283.3519,784
3/8/201383.3183.3382.8783.2922,230
3/7/201383.0483.1282.9483.049,026
3/6/201383.0183.1482.8683.0361,723
3/5/201382.6683.0582.6682.8747,209
3/4/201381.8582.4281.8182.4223,501
3/1/201381.4782.0381.2781.9474,421
2/28/201381.8182.1681.7181.8119,496
2/27/201380.9181.8380.9181.8110,311
2/26/201380.8181.0680.3981.0011,575
2/25/201382.0482.0680.6080.6018,972
2/22/201381.4481.8781.4481.8787,668
2/21/201381.2781.4281.0081.3018,785
2/20/201382.0882.0881.5181.5114,302
2/19/201381.5782.1181.5782.1118,759
2/15/201381.2381.5381.1781.428,668
2/14/201380.9981.2080.9480.947,248
2/13/201380.7580.9680.5880.7718,723
2/12/201380.7380.8280.6480.757,448
2/11/201380.7280.8080.6080.705,246
2/8/201380.7180.9580.6580.758,780
2/7/201380.5480.7080.1680.6615,849
2/6/201380.1480.4680.0780.3913,009
2/5/201379.6980.3979.6980.2518,359
2/4/201379.6779.6779.3179.3112,849
2/1/201379.9680.2579.9080.0561,782
1/31/201379.5279.7079.4079.5813,113
1/30/201379.8780.0279.5379.56209,791
1/29/201379.4880.0379.4879.9614,331
1/28/201379.7979.7979.4779.6832,193
1/25/201379.5779.7379.4579.728,573
1/24/201378.8779.2678.8779.1926,628
1/23/201378.7178.7978.6078.749,330
1/22/201379.0479.0478.7478.94120,537
1/18/201378.6078.9378.5478.9315,616
1/17/201378.5479.1078.4978.9428,054
1/16/201378.2078.4278.1678.2421,003
1/15/201377.9078.4977.9078.4917,581
1/14/201377.7378.1777.7378.0231,383
1/11/201377.6577.8477.4777.7423,556
1/10/201377.3677.5177.1077.4723,625
1/9/201376.8577.1876.8576.9737,056
1/8/201376.8576.8576.4976.6631,667
1/7/201377.0977.0976.6176.74138,089
1/4/201376.9577.3376.8877.2135,696
1/3/201376.8977.1276.7476.8171,512
1/2/201376.2976.9576.1076.9568,181
12/31/201273.9275.0873.8974.9950,310
12/28/201274.3874.6574.0774.0828,757
12/27/201274.5674.8074.0274.7418,421
12/26/201274.8875.1774.4574.5424,815
12/24/201275.0975.1874.9675.184,808
12/21/201275.2575.3874.7575.30212,872
12/20/201275.3275.7775.3275.7635,605
12/19/201276.0576.0575.4075.4014,763
Trading Center