$99.90 +0.72 (%) iSh US Cons Gds Shs - NYSEARCA

Oct. 24, 2014 | 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
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
11/25/201164.0064.5464.0064.0216,108
11/23/201164.4764.5564.0064.0921,636
11/22/201164.8365.5164.7465.1128,334
11/21/201165.1565.4064.6065.0868,671
11/18/201166.2266.4565.9466.12571,556
11/17/201166.6866.8465.7066.0428,226
11/16/201167.0667.7266.6966.6920,649
11/15/201167.0867.7466.8867.4416,939
11/14/201167.3367.4166.8467.0619,755
11/11/201167.2167.6667.2167.509,099
11/10/201166.7366.8066.0566.6117,672
11/9/201166.7266.9165.9366.1216,982
11/8/201167.7368.1767.1968.1429,987
11/7/201167.1367.4766.5467.4054,667
11/4/201167.1767.2366.5967.17628,733
11/3/201167.3767.7266.6767.6651,510
11/2/201166.7666.8366.1966.6949,202
11/1/201166.1066.6865.8666.02141,911
10/31/201168.1368.3767.5567.5534,826
10/28/201168.3368.7568.3368.6640,092
10/27/201168.6368.8767.9067.9581,218
10/26/201167.5467.5866.4667.3460,573
10/25/201167.6667.6666.7866.9096,682
10/24/201167.9268.1167.7067.92130,979
10/21/201167.2767.8567.2767.8554,379
10/20/201166.3666.7165.9466.5263,160
10/19/201166.7166.9465.9866.0258,123
10/18/201166.0167.2265.3466.8257,113
10/17/201166.7866.9765.9365.9315,229
10/14/201167.0667.0866.5067.0865,574
10/13/201166.0166.4665.8466.30100,115
10/12/201166.2066.9366.1366.4032,296
10/11/201165.4265.8565.4265.6836,419
10/10/201165.3565.7465.1165.7426,765
10/7/201164.8664.9764.1264.3036,122
10/6/201163.3864.3963.1464.3956,133
10/5/201162.6363.1962.2063.1979,893
10/4/201160.8462.5460.2262.5494,611
10/3/201162.3862.9961.4661.46122,553
9/30/201163.6264.0262.8762.9173,018
9/29/201164.5964.8063.0764.01153,195
9/28/201165.0565.0863.4763.5416,440
9/27/201165.0765.7864.6764.8633,845
9/26/201163.4164.1362.8664.1322,891
9/23/201162.4263.2062.2862.9633,055
9/22/201162.7463.1562.2362.92424,852
9/21/201166.0966.0964.4164.41122,165
9/20/201166.3766.8766.0666.1122,744
9/19/201165.7766.3465.6266.1434,755
9/16/201166.5666.9566.4066.7144,696
9/15/201166.1366.3565.4666.3310,142
9/14/201165.0066.1164.3665.4621,568
9/13/201164.0064.7163.9064.5324,615
9/12/201163.1664.0162.9264.0048,269
9/9/201164.9765.1563.6263.9628,383
9/8/201166.0066.3465.5865.6546,933
9/7/201165.5265.9765.3265.9534,062
9/6/201163.4064.6463.2964.6427,432
9/2/201165.3665.6464.8565.0931,006
9/1/201166.7967.2866.2966.2988,879
8/31/201166.6767.3366.5666.7330,065
8/30/201166.0566.9165.9066.5438,963
8/29/201165.3466.3465.3466.2885,475
8/26/201163.7264.9863.0064.8617,487
8/25/201165.2665.3163.9064.0128,010
8/24/201164.4365.1464.2565.0720,474
8/23/201162.9564.5962.9164.5983,473
8/22/201163.6363.6362.5562.6328,403
8/19/201162.9563.6662.3462.45112,517
8/18/201163.8264.0062.7263.2734,555
8/17/201165.2065.7064.7765.1211,397
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center