$100.09 0.00 (%) iSh US Cons Gds Shs - NYSEARCA

Sep. 15, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
2/15/201271.3271.6071.0271.0813,446
2/14/201271.0071.2670.8771.2615,970
2/13/201270.9771.1870.9171.0821,105
2/10/201270.6170.6370.4170.6016,684
2/9/201270.7571.0970.5371.0515,950
2/8/201270.8671.0670.5370.7675,877
2/7/201270.5470.9370.5170.7613,370
2/6/201270.3570.6570.3070.5815,016
2/3/201270.4970.7170.3170.5311,739
2/2/201269.9369.9569.7269.9039,709
2/1/201269.4769.9469.4769.6333,062
1/31/201269.5069.5068.8869.1241,423
1/30/201268.7369.2668.7369.07356,335
1/27/201269.4369.7569.1969.4230,694
1/26/201270.4270.5269.7369.8622,099
1/25/201269.2070.3069.2070.3047,086
1/24/201269.1269.3668.9869.3537,524
1/23/201269.4569.5969.0969.3823,339
1/20/201269.6069.6369.2369.6117,370
1/19/201269.5769.7569.2769.5932,641
1/18/201269.0369.5268.9869.4920,455
1/17/201269.3769.6069.0869.1424,690
1/13/201268.9568.9868.5368.9065,307
1/12/201269.2569.2668.7669.2097,822
1/11/201269.0669.0968.8068.9853,311
1/10/201269.3869.3969.1469.3018,513
1/9/201268.8668.9268.6768.8311,541
1/6/201269.0769.0768.5668.6657,301
1/5/201268.4269.0668.4069.0226,228
1/4/201268.5368.7968.4468.7619,298
1/3/201269.1569.3168.6168.6171,685
12/30/201168.7668.7668.4368.4811,603
12/29/201168.3768.8168.3768.7265,909
12/28/201168.7468.7468.0668.0618,505
12/27/201168.8668.9168.6768.7520,663
12/23/201168.2868.7468.1868.7415,782
12/22/201168.4168.4167.9368.1123,137
12/21/201168.0668.7068.0668.6610,016
12/20/201167.2467.8567.2467.7623,795
12/19/201166.9567.3266.3466.46149,853
12/16/201167.1367.5066.7566.8118,021
12/15/201166.8567.0566.6466.8510,760
12/14/201166.7366.8166.1766.2313,926
12/13/201167.7068.0366.8466.8710,433
12/12/201167.7567.7967.0467.568,873
12/9/201167.4868.3767.4868.2911,501
12/8/201167.9068.0867.2267.2532,252
12/7/201168.2468.4467.5968.2687,853
12/6/201168.0968.5667.9768.2520,354
12/5/201168.5768.5767.8968.1833,557
12/2/201168.2268.2667.6667.7033,953
12/1/201167.7268.3067.6167.6484,394
11/30/201167.4067.9467.2167.9440,708
11/29/201165.5466.1465.5465.9121,538
11/28/201165.2765.6465.1265.4679,494
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center