$111.58 +2.12 (%) iSh US Cons Gds Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 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
12/8/2014106.23106.39105.43105.6394,180
12/5/2014106.28106.34106.03106.2012,059
12/4/2014106.35106.50105.96106.20173,162
12/3/2014106.70106.70106.28106.5514,051
12/2/2014106.20106.77106.20106.7062,745
12/1/2014106.71106.71106.21106.2197,199
11/28/2014106.20107.25106.20107.0515,740
11/26/2014105.83105.98105.76105.9821,658
11/25/2014105.54105.97105.51105.7414,335
11/24/2014105.62105.84105.34105.5038,351
11/21/2014106.07106.07105.34105.3935,606
11/20/2014104.84105.24104.84105.086,017
11/19/2014104.75105.27104.66105.1921,348
11/18/2014104.54105.01104.51104.948,742
11/17/2014103.83104.45103.83104.4514,341
11/14/2014104.31104.31103.58103.8311,089
11/13/2014104.12104.86103.96104.2516,414
11/12/2014103.55104.27103.55104.1246,424
11/11/2014103.70103.98103.69103.8113,019
11/10/2014103.49103.83103.36103.8322,963
11/7/2014103.01103.60103.00103.5236,922
11/6/2014103.51103.53103.01103.5288,789
11/5/2014102.93103.29102.66103.0447,669
11/4/2014102.05102.76102.05102.3947,415
11/3/2014102.04102.49102.04102.46172,740
10/31/2014102.10102.38101.71102.1131,308
10/30/2014100.33101.47100.11101.2621,478
10/29/2014100.84100.94100.02100.5611,855
10/28/2014100.23100.87100.12100.8722,670
10/27/201499.50100.2099.5099.9244,269
10/24/201499.4499.9299.4199.9039,748
10/23/201499.5499.7599.1199.1831,243
10/22/201499.1199.7899.0399.0546,935
10/21/201498.3099.1097.9099.1088,144
10/20/201496.6998.3396.6998.29231,801
10/17/201496.8897.1296.3896.8926,905
10/16/201495.5896.3594.6695.9625,923
10/15/201496.0096.1694.2296.0072,249
10/14/201497.2697.2696.5796.6082,658
10/13/201497.4897.9596.4896.4821,105
10/10/201498.2398.8598.0498.0711,998
10/9/201499.4599.7498.2098.2225,476
10/8/201498.5099.7498.0499.7429,969
10/7/201498.9399.3598.4098.4041,749
10/6/201499.7299.7298.8799.5039,447
10/3/201499.0599.5198.7599.4464,297
10/2/201498.0198.5297.7198.4692,591
10/1/201498.4298.6797.8398.12379,632
9/30/201499.0999.0998.5398.7530,609
9/29/201498.8799.4398.8799.08357,254
9/26/201498.9299.6398.9299.5516,361
9/25/201499.8999.8998.6698.79132,161
9/24/201499.52100.0899.44100.0722,457
9/23/2014100.12100.2599.6299.6295,395
9/22/2014100.75100.75100.25100.3628,594
9/19/2014101.24101.24100.86101.026,962
9/18/2014100.74100.98100.68100.9211,807
9/17/2014100.69100.81100.32100.4823,864
9/16/2014100.07100.83100.07100.588,785
9/15/2014100.21100.2899.98100.095,291
9/12/2014100.57100.7099.84100.005,103
9/11/2014100.18100.67100.18100.615,358
9/10/2014100.19100.60100.04100.496,798
9/9/2014100.36100.45100.01100.0812,875
9/8/2014100.74100.86100.35100.4825,919
9/5/2014100.82101.03100.34101.0312,174
9/4/2014100.80101.25100.63100.7927,545
9/3/2014101.20101.20100.52100.689,392
9/2/2014100.68101.10100.39100.7846,448
8/29/2014100.56100.61100.23100.617,883
8/28/201499.92100.4599.89100.397,596
8/27/2014100.37100.48100.23100.4815,392
8/26/2014100.67100.79100.37100.385,983
8/25/2014100.50100.73100.40100.5114,092
8/22/2014100.23100.2499.9299.9330,276
8/21/2014100.41100.44100.08100.08208,932
8/20/201499.85100.1899.64100.099,672
8/19/201499.77100.0199.6799.8332,456
8/18/201499.5199.7699.5199.69130,349
8/15/201499.2399.4698.3398.95116,343
8/14/201498.5898.7298.4598.718,246
8/13/201498.2798.4797.9398.3021,852
8/12/201498.2598.2597.7798.006,957
8/11/201497.9598.5797.9598.2716,870
8/8/201496.4597.5896.4597.5841,294
8/7/201497.4197.4596.4296.4913,836
8/6/201496.5297.3596.5297.339,718
8/5/201496.2796.7195.9996.2015,382
8/4/201496.2096.5795.9996.5447,739
8/1/201495.7896.4195.7696.0020,216
7/31/201496.7296.7295.5995.61157,937
7/30/201498.3098.3097.2497.259,142
7/29/201498.9498.9598.0498.046,313
7/28/201499.0499.0498.4798.7315,799
7/25/201499.4599.4598.9398.958,553
7/24/201499.6399.7399.5099.578,251
7/23/201499.5699.5999.2099.416,538
7/22/201499.4399.5699.1499.3610,585
7/21/201499.5099.6299.1999.4310,229
7/18/201499.2799.8599.2499.7823,465
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center