$99.08 0.00 (%) iSh US Cons Gds Shs - NYSEARCA

Sep. 29, 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
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
4/21/201168.0868.0867.8067.9057,477
4/20/201167.9167.9367.6967.7349,807
4/19/201167.0567.0766.6867.0671,758
4/18/201167.0267.0266.5066.8430,503
4/15/201167.1467.5267.0167.4115,413
4/14/201166.6667.2366.6167.1759,172
4/13/201166.8666.9466.6866.8423,708
4/12/201166.6566.8066.3566.7358,350
4/11/201166.7866.8966.5866.61106,371
4/8/201167.0567.0566.2066.43619,950
4/7/201167.0367.0366.4866.7713,272
4/6/201167.2267.2266.8566.9316,205
4/5/201166.7667.0666.7566.9416,006
4/4/201166.7766.8866.6866.849,728
4/1/201166.6266.9166.4266.6914,244
3/31/201166.2966.4666.2166.2369,121
3/30/201166.1266.4066.0966.33105,154
3/29/201165.4265.8665.4265.858,573
3/28/201165.8865.9765.5465.5426,746
3/25/201165.5065.9165.5065.6618,935
3/24/201165.3965.8365.3565.7715,984
3/23/201164.7265.2464.5565.1510,062
3/22/201165.0365.1264.8564.8713,194
3/21/201164.8665.1464.6265.0112,463
3/18/201164.2864.2863.9464.1039,650
3/17/201164.4064.9863.7663.8417,628
3/16/201164.1864.5663.1663.4728,367
3/15/201163.5864.6163.5764.4723,715
3/14/201165.0865.2364.6565.0326,714
3/11/201165.0665.6465.0065.5126,421
3/10/201165.6765.7865.3865.4178,856
3/9/201165.5766.0265.5665.965,947
3/8/201165.0265.9165.0265.8429,731
3/7/201165.6465.6964.9265.1416,653
3/4/201165.7465.8965.1165.5018,524
3/3/201165.4865.9065.4665.7928,787
3/2/201164.7765.2364.7764.9810,820
3/1/201165.5965.9464.9164.91252,656
2/28/201165.6665.8865.5265.5914,884
Trading Center