iSh US Cons Gds Shs  $99.50

up +0.14


23/7/2014 10:30 AM  |  NYSEARCA : IYK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYK historical data

Date Open High Low Close Volume
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
2/25/201165.1165.4665.0665.467,029
2/24/201164.8665.2564.4564.9022,920
2/23/201165.2165.4964.8565.0720,685
2/22/201165.4565.9965.3465.4315,148
2/18/201166.3866.3865.8766.0928,302
2/17/201165.4866.0465.4466.0114,152
2/16/201165.4065.6365.3765.5215,725
2/15/201165.3865.4165.1265.2822,392
2/14/201165.6366.5365.3565.4523,319
2/11/201164.9265.7564.9065.66575,118
2/10/201165.0465.1464.7764.9946,530
2/9/201165.1965.4565.1265.3217,990
2/8/201164.8465.2264.8165.21143,991
2/7/201164.7265.0164.5664.8010,069
2/4/201164.0364.4863.9364.4622,111
2/3/201163.5464.0663.5463.9832,488
2/2/201163.7863.8463.4563.65242,719
2/1/201163.8464.0963.8463.9120,048
1/31/201163.4963.7363.2463.50496,128
1/28/201164.6164.6763.4463.4717,083
1/27/201165.0165.0164.5664.7419,218
1/26/201165.0165.2464.9865.1021,762
1/25/201164.9864.9864.6364.9729,824
1/24/201164.5364.9164.5364.899,190
1/21/201164.9365.0164.4364.5413,190
1/20/201164.4664.7364.3964.5614,656
1/19/201165.0365.2564.5864.6719,265
1/18/201164.9665.3464.9665.1032,957
1/14/201164.9565.1664.9565.1415,169
1/13/201165.0265.1964.9665.0816,010
1/12/201164.7265.0464.7165.0118,115
1/11/201164.8364.8364.3464.4723,929
1/10/201164.3064.5664.2164.5122,871
1/7/201164.7864.7864.1964.3823,444
1/6/201164.9164.9964.6364.7539,045
1/5/201164.2664.8864.2664.849,699
1/4/201164.9365.0264.3564.5230,751
1/3/201165.0165.0164.7664.8321,288
12/31/201064.5664.7364.5364.5555,362
12/30/201064.5064.7064.4764.5726,979
12/29/201064.7864.7864.5864.5814,255
12/28/201064.7964.7964.4064.5417,246
12/27/201064.5564.7664.4864.5810,689
12/23/201064.7764.9664.7064.778,303
12/22/201064.8664.9164.6064.917,897
12/21/201065.4365.5665.2565.3225,796
12/20/201065.4765.4765.1165.2515,270
12/17/201064.8965.1564.8665.1037,340
Trading Center