$105.33 0.00 (%) iSh US Cons Gds Shs - NYSEARCA

Dec. 19, 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
10/11/201165.4265.8565.4265.6836,419
10/10/201165.3565.7465.1165.7426,765
10/7/201164.8664.9764.1264.3036,122
10/6/201163.3864.3963.1464.3956,133
10/5/201162.6363.1962.2063.1979,893
10/4/201160.8462.5460.2262.5494,611
10/3/201162.3862.9961.4661.46122,553
9/30/201163.6264.0262.8762.9173,018
9/29/201164.5964.8063.0764.01153,195
9/28/201165.0565.0863.4763.5416,440
9/27/201165.0765.7864.6764.8633,845
9/26/201163.4164.1362.8664.1322,891
9/23/201162.4263.2062.2862.9633,055
9/22/201162.7463.1562.2362.92424,852
9/21/201166.0966.0964.4164.41122,165
9/20/201166.3766.8766.0666.1122,744
9/19/201165.7766.3465.6266.1434,755
9/16/201166.5666.9566.4066.7144,696
9/15/201166.1366.3565.4666.3310,142
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
Trading Center