$116.51 -0.46 (%) iSh US Cons Gds Shs - NYSE ARCA

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
11/10/2015107.29107.81107.27107.8131,562
11/9/2015108.02108.02106.93107.451,952,650
11/6/2015109.53109.53107.64108.29309,725
11/5/2015109.44109.61108.88109.55109,259
11/4/2015109.82109.82109.07109.25146,722
11/3/2015109.67109.91108.96109.6087,330
10/30/2015109.96110.23109.51109.5237,352
10/29/2015110.16110.28109.33110.0959,297
10/28/2015109.91110.44109.09110.44131,359
10/26/2015110.27110.63110.27110.47144,751
10/23/2015111.35111.35109.98110.45378,249
10/22/2015108.96110.92108.96110.7949,481
10/21/2015108.87109.55108.65108.7336,455
10/20/2015108.69109.07108.54108.7830,037
10/19/2015108.38108.97108.38108.9773,254
10/16/2015107.74108.60107.74108.6036,613
10/15/2015107.14107.60106.75107.6026,909
10/14/2015106.97107.28106.51106.5828,725
10/13/2015107.29107.66106.92107.0237,773
10/12/2015107.53107.98107.47107.7031,001
10/9/2015107.45107.75107.32107.59202,322
10/8/2015105.88107.48105.88107.4071,427
10/7/2015105.60106.14105.30106.0334,077
10/6/2015105.65105.76105.16105.17107,853
10/5/2015104.38105.74104.38105.661,919,640
10/2/2015101.70103.87101.41103.8640,018
10/1/2015103.03103.03101.67102.5689,346
9/30/2015102.15102.67101.83102.608,604
9/29/2015101.45101.46100.63101.2359,148
9/28/2015103.08103.10101.19101.27126,167
9/25/2015103.58104.40103.05103.4439,951
9/24/2015102.32103.13101.71103.0319,016
9/23/2015103.09103.20102.46102.84176,304
9/22/2015103.34103.34102.58102.9427,252
9/21/2015104.39104.88104.27104.459,657
9/18/2015103.82105.06103.73103.9221,443
9/17/2015105.14106.47105.03105.2526,116
9/16/2015104.39105.25104.33105.2024,883
9/15/2015102.38103.75102.38103.6413,506
9/14/2015102.38102.38101.78102.0914,810
9/11/2015101.80102.22101.34102.227,416
9/10/2015101.61102.55101.33101.8721,775
9/9/2015104.02104.02101.53101.5317,580
9/8/2015102.70103.38102.19103.3834,997
9/4/2015101.67101.80100.77101.1652,463
9/3/2015102.37103.52102.37102.73192,883
9/2/2015101.45102.07100.90102.07150,337
9/1/201597.85101.7797.85100.48609,990
8/31/2015103.12103.46102.82103.04171,066
8/28/2015103.08103.79103.00103.5832,751
8/27/2015102.33103.66101.49103.46320,870
8/26/201599.55101.6998.68101.38101,837
8/25/2015100.45102.2398.5198.5781,864
8/24/2015102.51102.5184.4899.46326,699
8/21/2015105.34105.53103.50103.54113,333
8/20/2015107.04107.18106.18106.2931,771
8/19/2015107.90108.63107.44107.9966,443
8/18/2015108.77109.08108.64108.6968,158
8/17/2015108.31108.89108.00108.8326,124
8/14/2015108.14108.60108.09108.6011,535
8/13/2015108.31108.64108.06108.2476,805
8/12/2015107.84108.24106.69108.13148,940
8/11/2015108.49108.67108.25108.67108,739
8/10/2015109.08109.51109.08109.3810,396
8/7/2015108.80108.80108.18108.5611,714
8/6/2015109.68109.69108.68108.8538,819
8/5/2015109.24109.72109.21109.5780,138
8/4/2015108.33108.93108.33108.6820,210
8/3/2015109.01109.01107.86108.3448,100
7/31/2015108.61108.99108.30108.3820,047
7/30/2015108.20108.52107.82108.41232,817
7/29/2015108.00108.68108.00108.59190,412
7/28/2015107.02107.92106.86107.9221,222
7/27/2015106.57106.63106.17106.5813,462
7/24/2015107.93107.93106.69106.909,469
7/23/2015108.18108.24107.62107.778,969
7/22/2015107.59108.16107.59107.8516,714
7/21/2015108.12108.13107.53107.7011,640
7/20/2015107.93108.19107.89108.0811,930
7/17/2015107.81107.89107.30107.8422,351
7/16/2015107.81107.98107.76107.8921,551
7/15/2015107.85107.85107.23107.2530,073
7/14/2015107.56107.89107.56107.8225,052
7/13/2015107.10107.69107.10107.6821,182
7/10/2015106.39106.66106.13106.4124,756
7/9/2015106.66106.97105.41105.4227,916
7/8/2015106.57106.57105.52105.6224,286
7/7/2015105.98107.37105.21107.2228,849
7/6/2015105.40106.24105.36105.8059,543
7/2/2015106.39106.47105.63106.03222,066
7/1/2015105.64106.12105.24106.12467,054
6/30/2015105.47105.47104.67104.8919,101
6/29/2015106.13106.15104.70104.7221,400
6/26/2015106.85107.17106.78106.844,547
6/25/2015107.44107.44106.65106.7535,714
6/24/2015107.16107.40106.77106.8122,875
6/23/2015108.06108.12107.71107.9510,882
6/22/2015108.05108.37108.04108.0811,193
6/19/2015107.63108.01107.63107.7212,455
6/18/2015106.68108.05106.68107.7224,699
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center