$108.41 -0.18 (%) iSh US Cons Gds Shs - NYSEARCA

Jul. 30, 2015 | 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
10/9/201275.6475.7575.1175.117,310
10/8/201275.8575.9175.7675.856,545
10/5/201276.2476.3675.8976.0327,173
10/4/201275.7575.8775.7575.816,843
10/3/201275.1975.6275.0975.3325,742
10/2/201275.4375.4374.7975.0933,653
10/1/201274.6075.2674.6074.9411,508
9/28/201274.5774.6174.1474.4917,659
9/27/201274.5974.9774.3874.7924,208
9/26/201274.6374.7874.3174.37245,209
9/25/201275.4375.5274.5974.629,713
9/24/201275.5775.9175.5475.818,215
9/21/201276.3976.3975.8375.8545,404
9/20/201275.7176.1775.7176.0659,502
9/19/201275.7176.1275.6775.90121,807
9/18/201275.4675.7975.3875.648,642
9/17/201275.3175.5175.3175.4434,403
9/14/201275.7275.7275.3375.5122,733
9/13/201274.3575.6774.3575.529,597
9/12/201274.9375.1274.3574.4011,948
9/11/201274.9175.0374.7674.8417,564
9/10/201275.0475.1874.9374.9310,237
9/7/201275.3775.3974.9575.1125,230
9/6/201274.7475.3274.7475.289,214
9/5/201274.1474.2173.9774.1013,871
9/4/201274.1374.2973.7474.1664,915
8/31/201274.3174.3873.9474.0132,358
8/30/201274.1574.1573.7473.837,003
8/29/201274.4774.4774.2374.236,037
8/28/201274.0674.4974.0674.338,125
8/27/201274.3574.3574.0874.1310,673
8/24/201273.6174.1773.5874.1115,994
8/23/201274.0374.0473.5373.5616,666
8/22/201274.1874.2973.9574.1611,272
8/21/201274.7075.0074.3474.3912,294
8/20/201274.8174.8174.4174.657,510
8/17/201274.7474.9774.6974.974,764
8/16/201274.0974.7474.0374.717,245
8/15/201273.8474.1373.1574.057,076
8/14/201274.1774.1873.8873.9610,832
8/13/201273.7973.8173.5773.7911,896
8/10/201273.5473.7773.4373.7448,069
8/9/201273.9873.9873.7473.8211,281
8/8/201273.7874.0473.7273.9919,641
8/7/201274.0474.2173.7273.7640,457
8/6/201273.7573.9573.6773.6721,301
8/3/201273.1473.6573.1473.52112,047
8/2/201272.4872.4971.9172.158,903
8/1/201273.4373.4372.7172.7113,727
7/31/201273.4973.5273.2573.269,759
7/30/201273.4973.8973.4573.6822,014
7/27/201272.7973.6772.6273.5517,200
7/26/201272.0372.6272.0372.4712,639
7/25/201271.3971.4771.1271.2244,923
7/24/201271.7971.7970.9471.308,971
7/23/201271.7471.9171.5571.8113,042
7/20/201272.7572.7572.3272.517,109
7/19/201273.0373.2872.6973.0814,936
7/18/201272.5272.9272.5272.858,764
7/17/201272.4372.6971.9872.5814,059
7/16/201272.5272.6072.1772.208,539
7/13/201271.8572.6671.8572.6213,253
7/12/201271.5371.8771.2871.6617,695
7/11/201272.0972.0971.4871.7614,658
7/10/201272.3372.3371.7471.9212,270
7/9/201272.2772.2771.8672.0610,140
7/6/201272.1472.2971.9672.2926,077
7/5/201272.6772.6972.3172.5326,039
7/3/201272.1572.6472.1472.5310,871
7/2/201271.5372.1871.5372.1357,378
6/29/201271.5671.8071.1871.8015,438
6/28/201270.0670.5869.8870.5813,687
6/27/201270.2370.6570.2370.5214,638
6/26/201270.1670.3069.7470.1353,095
6/25/201270.2570.2569.7669.9274,367
6/22/201270.6670.7870.5670.66103,530
6/21/201271.6371.6670.4370.4620,352
6/20/201271.8571.8571.2871.6517,438
6/19/201271.9372.2671.9372.015,900
6/18/201271.6272.1671.6272.126,564
6/15/201271.8671.9971.7671.9712,279
6/14/201271.0971.8071.0771.7128,196
6/13/201271.2671.5570.7870.9411,721
6/12/201271.1271.4070.8271.4010,421
6/11/201271.9771.9770.9170.9111,603
6/8/201271.0071.5170.9071.498,656
6/7/201271.5371.6071.0171.0123,376
6/6/201270.0170.8270.0170.7721,261
6/5/201269.3869.8469.3269.7435,529
6/4/201269.7269.7269.0869.6085,853
6/1/201270.5670.5869.6569.76157,068
5/31/201271.6271.8371.0171.3829,267
5/30/201271.9971.9971.5671.608,144
5/29/201271.9672.3871.9172.3320,038
5/25/201271.8571.9871.6071.7321,331
5/24/201271.3171.8071.3171.7458,877
5/23/201270.8271.2970.5471.2113,581
5/22/201271.2871.6171.1271.2130,372
5/21/201270.6671.1570.3971.1514,031
5/18/201271.2471.2470.4470.5273,680
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!