$98.04 -0.71 (%) iSh US Cons Gds Shs - NYSEARCA

Oct. 1, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
5/16/201390.7090.9190.1890.2918,700
5/15/201389.8390.9189.8390.7016,097
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center