$105.39 +0.31 (%) iSh US Cons Gds Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
8/16/201164.8565.3164.4464.9253,835
8/15/201164.9165.3964.5965.3264,750
8/12/201164.2564.7163.6864.3721,064
8/11/201161.5464.3261.4663.50244,347
8/10/201162.7264.0761.2061.29285,467
8/9/201162.6363.4860.3063.4889,840
8/8/201163.1464.0761.5861.7168,128
8/5/201164.8265.2663.2364.8475,826
8/4/201166.2866.4163.9663.9664,061
8/3/201166.4866.7965.5666.7989,083
8/2/201167.0267.3566.2466.2835,952
8/1/201168.4868.4866.9167.56339,708
7/29/201167.4368.3267.3767.7428,555
7/28/201168.1268.8068.0568.1349,770
7/27/201168.7968.8867.9868.0318,259
7/26/201169.4569.4569.0069.0212,478
7/25/201169.3769.7469.3769.4028,636
7/22/201170.0170.1569.8470.0911,788
7/21/201169.6870.1869.6870.1222,150
7/20/201169.8669.8669.2969.5010,777
7/19/201169.0269.7868.9769.7116,779
7/18/201168.9168.9168.1968.579,059
7/15/201169.2369.2368.6569.1422,552
7/14/201169.4069.6068.8168.9328,841
7/13/201169.6169.6969.1569.2918,942
7/12/201169.2869.6969.2269.2226,565
7/11/201169.6369.8669.3569.4931,123
7/8/201169.9470.3869.9370.3718,712
7/7/201170.7070.7870.5570.6349,474
7/6/201169.9170.2669.8170.1120,318
7/5/201169.7670.0169.7469.8591,722
7/1/201168.9069.6468.8369.7537,527
6/30/201168.6469.0968.5468.9921,645
6/29/201168.3668.5168.2168.3921,963
6/28/201167.6367.9967.6367.9914,548
6/27/201167.1467.6567.1467.4412,765
6/24/201167.4367.5666.9967.075,698
6/23/201167.5167.8167.0367.8129,268
6/22/201168.4268.6068.1968.1915,318
6/21/201168.4568.7368.3768.5927,177
6/20/201167.3568.3467.3568.1930,014
6/17/201167.7867.8867.5767.5813,604
6/16/201166.9867.4566.8067.1931,755
6/15/201167.5867.6966.7366.9725,000
6/14/201167.7268.2267.6468.0527,776
6/13/201166.9867.3466.8867.1143,156
6/10/201167.4067.4366.7766.8124,497
6/9/201167.3167.9767.1067.6776,308
6/8/201167.2367.2866.9567.14225,314
6/7/201167.7167.7767.3867.4144,106
6/6/201167.9367.9867.5567.56125,223
6/3/201168.4968.4967.9668.0471,705
6/2/201169.4969.4968.6068.85278,054
6/1/201170.2970.3269.4769.5347,218
5/31/201170.3570.5670.0170.5633,912
5/27/201169.7769.9769.6369.82209,443
5/26/201169.1469.5868.8769.5183,838
5/25/201169.1369.3068.7869.19126,035
5/24/201169.6169.6569.3269.4132,910
5/23/201169.5269.6369.2569.4727,487
5/20/201170.4270.4269.9070.0540,161
5/19/201170.2670.4670.0270.41313,663
5/18/201169.6770.1069.5070.05313,729
5/17/201169.3969.6769.2269.5553,700
5/16/201169.5569.8569.5069.55129,903
5/13/201170.0670.1969.6669.7555,856
5/12/201169.0070.0069.0069.92316,490
5/11/201169.3669.5768.9769.1819,050
5/10/201169.0969.5269.0969.43303,554
5/9/201168.9469.0868.7568.9913,152
5/6/201168.9969.4368.6768.8425,241
5/5/201168.6869.1568.4668.6338,995
5/4/201169.3069.3368.9569.108,276
5/3/201169.1369.2368.9569.1491,830
5/2/201169.3669.4969.1369.1813,813
4/29/201169.2469.2969.0969.1811,285
4/28/201168.3869.0668.3869.0324,898
4/27/201168.5068.5668.2468.5213,679
4/26/201167.8468.2067.7368.1080,287
4/25/201167.8467.8467.3867.7217,636
Trading Center