$111.81 +0.35 (%) iSh US Cons Gds Shs - NYSE ARCA

Dec. 9, 2016 | 09:41 AM

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
2/20/201492.4093.1092.3692.9015,192
2/19/201492.3592.8292.0792.167,535
2/18/201493.1193.1192.2992.6112,845
2/14/201492.2993.1192.2992.8714,194
2/13/201491.4792.4391.4792.4216,251
2/12/201492.1692.2491.6891.8015,980
2/11/201491.3192.2391.3192.0914,162
2/10/201491.0291.3790.9391.379,411
2/7/201490.5591.1490.4891.1412,940
2/6/201489.3690.1489.3690.0464,650
2/5/201488.8589.0188.2088.8322,737
2/4/201488.8089.1588.6789.1324,934
2/3/201490.3390.3488.1688.2279,212
1/31/201490.0091.0289.7490.4425,230
1/30/201491.1491.4490.9691.0675,653
1/29/201491.5091.5090.3890.4731,270
1/28/201491.7992.2591.7892.1943,069
1/27/201492.0092.1491.1191.4849,191
1/24/201492.9493.1391.8891.8893,970
1/23/201493.7493.7492.9393.24424,442
1/22/201493.9294.3093.9294.2515,868
1/21/201494.1294.3493.5093.9316,939
1/17/201494.5894.5893.6493.6417,580
1/16/201494.3894.5694.1294.4616,845
1/15/201494.6194.8094.4894.6314,170
1/14/201494.0394.6894.0294.5610,135
1/13/201494.7195.0193.7393.7617,372
1/10/201494.7394.8894.5094.7916,827
1/9/201494.5494.5594.1094.4718,151
1/8/201494.9094.9094.0294.2918,503
1/7/201494.4594.9894.4594.7027,221
1/6/201494.6594.9394.0794.3059,546
1/3/201494.6394.8094.4594.4651,669
1/2/201495.3495.4494.5094.6619,683
12/31/201396.2196.2195.3995.7256,458
12/30/201395.4295.6195.3295.6116,431
12/27/201395.2995.4795.1495.2917,102
12/26/201394.8595.2494.8595.1310,937
12/24/201394.5794.9294.5794.734,535
12/23/201394.8694.8694.3094.4919,925
12/20/201394.6895.1394.6894.9314,605
12/19/201394.8394.8794.2994.6211,194
12/18/201394.0395.0393.0095.0313,199
12/17/201394.0594.1393.5593.976,740
12/16/201394.3794.3793.8894.039,110
12/13/201394.0494.0493.6793.839,938
12/12/201394.6094.6093.6493.6815,373
12/11/201395.2995.2994.5994.638,137
12/10/201395.4595.4595.0295.248,561
12/9/201395.7395.9095.7395.749,912
12/6/201395.0395.6194.9195.5428,761
12/5/201394.6294.7094.2494.249,223
12/4/201394.3094.9394.1194.725,422
12/3/201394.5094.8794.3894.6616,338
12/2/201395.1295.1694.5194.5849,110
11/29/201395.2995.6095.2995.411,360
11/27/201395.1795.3095.0495.295,413
11/26/201395.1395.4595.0095.0026,870
11/25/201395.4295.4694.9594.9728,075
11/22/201394.9295.2894.7895.2813,964
11/21/201394.5594.9394.5494.9312,846
11/20/201394.8195.2294.1294.3013,310
11/19/201395.0495.1994.6894.7515,848
11/18/201395.8595.8595.1995.285,913
11/15/201395.6195.6695.2595.6418,095
11/14/201394.8695.4894.8695.3811,278
11/13/201393.4194.8193.4194.815,673
11/12/201393.4493.7093.3493.613,553
11/11/201393.7093.8493.6193.627,848
11/8/201393.1293.7192.7193.6817,716
11/7/201394.5994.5993.0693.1226,538
11/6/201394.3894.6694.1194.6616,936
11/5/201393.7894.3593.6494.216,783
11/4/201393.9994.2393.6294.0762,920
11/1/201393.7793.9693.2793.6794,954
10/31/201393.7294.1393.3993.5022,553
10/30/201394.8794.8793.9293.9416,941
10/29/201393.9294.6093.8794.605,970
10/28/201393.4094.0593.3993.8721,233
10/25/201392.7692.9792.6392.977,250
10/24/201392.8692.8892.6592.7311,295
10/23/201392.6092.8292.4392.7111,462
10/22/201392.0892.9792.0892.8120,710
10/21/201392.0992.0991.4491.7411,707
10/18/201391.7191.9591.5691.9013,526
10/17/201390.4291.5890.4291.5612,871
10/16/201390.0590.6989.9890.6513,324
10/15/201390.2790.2789.4389.537,084
10/14/201389.6490.3789.5390.3315,169
10/11/201389.4489.9189.4489.916,260
10/10/201388.7989.7688.7989.6820,540
10/9/201388.2888.2887.6987.8710,056
10/8/201388.7388.8788.0088.0019,042
10/7/201388.7589.1888.7588.7911,177
10/4/201389.0289.4788.9889.298,195
10/3/201389.2789.3888.5288.9112,022
10/2/201389.2589.4788.7889.4250,757
10/1/201389.8989.8989.2889.7758,841
9/30/201389.3489.5389.0689.3046,492
9/27/201389.9090.0789.8889.9119,275
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center