$113.32 +0.83 (%) iSh US Cons Gds Shs - NYSE ARCA

Jan. 20, 2017 | 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
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
2/19/2016105.33105.72104.81105.7270,407
2/18/2016105.97106.01105.37105.7664,052
2/17/2016104.99106.15104.95105.9332,624
2/16/2016104.08104.52103.53104.5134,590
2/12/2016102.23103.10102.09103.0631,500
2/11/2016101.56101.99100.89101.5197,862
2/10/2016103.32103.81102.70102.8031,192
2/9/2016101.47103.33101.43102.7736,547
2/8/2016102.12102.55101.25102.2636,061
2/5/2016103.88104.03102.68102.9770,859
2/4/2016104.35104.50103.52103.9232,268
2/3/2016105.21105.35103.63104.8468,434
2/2/2016105.75105.75104.68104.97153,437
2/1/2016105.66106.74105.58106.3858,861
1/29/2016104.32106.30104.32106.30115,216
1/28/2016103.77104.44103.29104.2332,316
1/27/2016103.42104.47102.47103.0949,960
1/26/2016102.58103.84102.58103.5355,599
1/25/2016102.63103.01102.05102.151,136,100
1/22/2016102.64103.13102.30103.0819,552
1/21/2016101.04102.04100.48101.4942,466
1/20/2016100.49101.3798.54100.78276,328
1/19/2016101.93102.15100.99101.86147,392
1/15/2016100.30101.2099.51100.9053,037
1/14/2016102.61103.22101.62102.4733,793
1/13/2016104.74104.81102.30102.4423,854
1/12/2016104.68104.98103.54104.4164,013
1/11/2016103.48104.06102.66103.75133,976
1/8/2016104.79104.79102.84103.0541,667
1/7/2016104.62105.47103.86104.0096,820
1/6/2016105.69106.47105.68106.1118,180
1/5/2016107.00107.39106.45107.1143,796
1/4/2016106.83106.83105.80106.7398,223
12/31/2015109.11109.18108.37108.4341,520
12/30/2015109.87109.93109.36109.4220,947
12/29/2015109.55110.05109.55110.0027,837
12/28/2015108.73109.07108.46109.0712,841
12/24/2015109.31109.48109.16109.2017,289
12/23/2015109.73110.25109.73110.2416,769
12/22/2015108.33109.29108.12109.2026,330
12/21/2015107.75108.03107.24108.0219,990
12/18/2015108.78108.78107.16107.1636,086
12/17/2015110.64110.64109.00109.0029,644
12/16/2015109.02110.67109.02110.5048,754
12/15/2015107.96108.73107.96108.4363,521
12/14/2015106.68107.46106.09107.2666,610
12/11/2015107.29107.40106.51106.5937,476
12/10/2015108.24108.86107.97108.2322,810
12/9/2015108.92109.92107.85108.1524,601
12/8/2015108.96109.47108.81109.3116,421
12/7/2015109.91110.05109.29109.7437,380
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center