iSh US Cons Gds Shs  $100.32

up +0.08


11/7/2014 03:48 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
7/10/201272.3372.3371.7471.9212,270
7/9/201272.2772.2771.8672.0610,140
7/6/201272.1472.2971.9672.2926,077
7/5/201272.6772.6972.3172.5326,039
7/3/201272.1572.6472.1472.5310,871
7/2/201271.5372.1871.5372.1357,378
6/29/201271.5671.8071.1871.8015,438
6/28/201270.0670.5869.8870.5813,687
6/27/201270.2370.6570.2370.5214,638
6/26/201270.1670.3069.7470.1353,095
6/25/201270.2570.2569.7669.9274,367
6/22/201270.6670.7870.5670.66103,530
6/21/201271.6371.6670.4370.4620,352
6/20/201271.8571.8571.2871.6517,438
6/19/201271.9372.2671.9372.015,900
6/18/201271.6272.1671.6272.126,564
6/15/201271.8671.9971.7671.9712,279
6/14/201271.0971.8071.0771.7128,196
6/13/201271.2671.5570.7870.9411,721
6/12/201271.1271.4070.8271.4010,421
6/11/201271.9771.9770.9170.9111,603
6/8/201271.0071.5170.9071.498,656
6/7/201271.5371.6071.0171.0123,376
6/6/201270.0170.8270.0170.7721,261
6/5/201269.3869.8469.3269.7435,529
6/4/201269.7269.7269.0869.6085,853
6/1/201270.5670.5869.6569.76157,068
5/31/201271.6271.8371.0171.3829,267
5/30/201271.9971.9971.5671.608,144
5/29/201271.9672.3871.9172.3320,038
5/25/201271.8571.9871.6071.7321,331
5/24/201271.3171.8071.3171.7458,877
5/23/201270.8271.2970.5471.2113,581
5/22/201271.2871.6171.1271.2130,372
5/21/201270.6671.1570.3971.1514,031
5/18/201271.2471.2470.4470.5273,680
5/17/201272.2472.2470.9870.9912,168
5/16/201272.1372.4272.1272.1815,813
5/15/201272.0272.3771.7971.9423,100
5/14/201272.1072.4571.8072.1243,413
5/11/201272.4273.0172.4272.589,345
5/10/201272.7773.0172.6172.6521,032
5/9/201272.3772.7471.9872.3254,145
5/8/201272.9472.9472.1972.8167,182
5/7/201273.0373.4373.0373.2255,065
5/4/201273.8473.8473.2073.3089,246
5/3/201274.4574.4573.8874.0713,344
5/2/201273.9974.5273.9874.4523,134
5/1/201274.0074.5773.7874.1733,252
4/30/201274.1774.1773.8173.9619,437
4/27/201274.4974.5574.2474.3117,714
4/26/201273.7474.5273.7474.4512,646
4/25/201273.3673.8673.3673.8623,555
4/24/201272.9573.2972.8772.9716,184
4/23/201273.1673.1672.7072.9330,283
4/20/201273.4774.0473.4773.7511,781
4/19/201273.2873.7073.0773.252,329
4/18/201273.6073.8773.4573.7523,737
4/17/201273.4873.9373.4273.9016,481
4/16/201273.2773.3472.8373.0610,420
4/13/201273.0173.3672.8772.9410,266
4/12/201272.7573.1072.6673.0534,196
4/11/201272.7972.8672.5672.7215,033
4/10/201273.1573.1772.1272.2033,724
4/9/201273.3273.5173.2273.3049,349
4/5/201273.9574.1973.8774.1068,952
4/4/201274.2574.3174.0874.2019,090
4/3/201274.6974.7874.3474.4914,679
4/2/201274.1674.8974.1674.7666,456
3/30/201273.9874.3373.9774.1213,189
3/29/201273.3773.8273.1473.8232,982
3/28/201273.6673.7473.3673.629,866
3/27/201274.1574.2173.8673.9034,249
3/26/201273.7674.0073.6974.0014,356
3/23/201273.4473.6373.1773.6313,192
3/22/201273.2673.6873.2673.6221,316
3/21/201273.6173.8573.4873.687,105
3/20/201273.2573.6273.2573.559,542
3/19/201273.3773.6873.2973.5839,123
3/16/201273.6673.7473.3773.3711,867
3/15/201273.3973.6673.2873.6616,312
3/14/201273.5973.7073.2673.3613,679
3/13/201273.1173.6273.0273.6010,708
3/12/201272.7972.8472.6872.777,207
3/9/201272.2872.6972.2872.6317,171
3/8/201271.9372.4171.9372.377,711
3/7/201271.5571.7171.3471.6423,199
3/6/201272.0172.0171.3671.4637,409
3/5/201272.3172.5572.2272.4610,431
3/2/201272.4972.6172.3172.47236,131
3/1/201272.3772.5972.3072.4969,464
2/29/201272.3072.5172.1672.2415,550
2/28/201272.0672.2171.9972.2115,379
2/27/201271.6372.2371.5072.0715,661
2/24/201271.9272.1371.9171.9414,428
2/23/201271.5371.9471.3671.8652,625
2/22/201271.5071.6371.4171.5110,817
2/21/201271.8871.9471.5171.6413,988
2/17/201271.9972.0471.7671.81138,531
2/16/201271.0671.8471.0671.7812,391
Trading Center