iSh NYSE Cmp Shs  $99.71

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : NYC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYC historical data

Date Open High Low Close Volume
7/29/2014100.22100.2799.7199.711,036
7/28/201499.94100.0599.94100.05520
7/25/2014100.36100.36100.18100.24848
7/24/2014100.61100.64100.61100.64721
7/23/2014100.52100.57100.47100.502,529
7/22/2014100.46100.46100.38100.38357
7/21/201499.5499.8599.5499.851,741
7/18/201499.4099.9599.4099.95767
7/17/2014100.22100.2299.8799.87489
7/16/2014100.39100.39100.39100.39664
7/15/2014100.20100.2099.8599.85444
7/14/2014100.18100.20100.18100.20314
7/11/201499.4199.4199.4199.41327
7/10/201499.1999.5099.1999.481,179
7/9/201499.90100.2099.90100.201,650
7/8/201499.9899.9899.7599.841,906
7/7/2014100.70100.70100.70100.701,239
7/3/2014100.66101.06100.66101.06879
7/2/2014100.62100.62100.53100.533,439
7/1/2014100.51100.77100.51100.701,517
6/30/201499.8299.9499.8299.941,840
6/27/201499.4899.8799.4899.87499
6/26/201499.0999.4199.0999.41936
6/25/201499.1999.8199.1499.812,925
6/24/2014100.46100.4699.9799.97865
6/20/2014100.87100.87100.80100.841,295
6/19/2014100.68100.68100.57100.571,344
6/18/201499.1699.1699.1699.160
6/17/201499.1599.2099.1599.16867
6/16/201499.5599.5599.2899.28459
6/13/201499.0299.0299.0299.020
6/12/201499.0099.0299.0099.02430
6/11/201499.7399.7799.3699.362,453
6/10/201499.5799.8299.5799.82524
6/9/201499.8599.9199.8599.911,484
6/6/201499.6299.7299.6299.681,817
6/5/201498.5798.5798.5798.570
6/4/201498.5698.6198.5698.571,231
6/3/201498.4298.4298.4298.420
6/2/201498.2898.4298.2898.42486
5/30/201498.2898.2898.2898.28135
5/29/201498.1798.2798.1798.271,633
5/28/201497.9997.9997.9997.990
5/27/201498.2198.2197.8797.991,618
5/23/201497.5897.5897.5897.581,202
5/22/201496.8696.8696.8696.860
5/21/201496.8796.8796.8696.86648
5/20/201496.7196.7196.7196.71201
5/19/201496.6596.6596.6596.650
5/16/201496.4396.6596.3996.651,901
5/15/201496.2096.5396.1896.532,270
5/13/201497.7597.7597.7597.75317
5/12/201497.4597.4997.4597.491,074
5/8/201497.3597.3596.8596.85292
5/7/201496.4996.9396.4996.93980
5/6/201496.7296.7296.3696.362,886
5/5/201496.8296.9196.8296.881,487
5/2/201496.9397.0396.8896.881,171
5/1/201496.8997.0096.8996.961,230
4/30/201496.4696.8496.4696.841,269
4/29/201496.4196.5796.4196.482,592
4/28/201496.2496.2495.5695.56536
4/25/201495.6695.6695.6695.66115
4/24/201496.5696.5696.1096.31951
4/23/201496.5396.5396.5396.53259
4/22/201496.6196.7696.6196.701,338
4/21/201495.9196.1595.9196.15612
4/17/201495.7195.9795.7195.972,214
4/16/201495.1095.6895.1095.68306
4/15/201494.6194.6793.7294.6710,520
4/14/201494.1894.3793.9693.96635
4/11/201493.9593.9593.8893.88223
4/10/201495.8995.8994.6994.69799
4/9/201495.7295.7295.3695.551,333
4/8/201494.7595.2394.7595.23590
4/7/201494.9995.1994.7094.823,951
4/4/201496.9597.1095.8695.862,241
4/3/201496.3996.3996.3696.381,449
4/2/201496.2296.4596.2296.451,419
4/1/201496.1096.2295.9696.101,285
3/31/201495.3595.8395.3595.831,065
3/28/201494.3294.3294.3294.32240
3/27/201494.5094.5594.1994.321,662
3/26/201495.1895.2594.9694.961,201
3/25/201494.8194.8194.8194.81108
3/24/201494.6894.6894.4194.41411
3/21/201495.6795.6794.9694.96350
3/20/201495.0095.0095.0095.00242
3/19/201495.4395.4394.4994.75750
3/18/201495.4095.4595.4095.45673
3/17/201494.8094.9294.8094.92230
3/14/201494.1894.3293.9594.051,069
3/13/201494.9994.9994.0694.06525
3/12/201495.0595.0995.0595.09489
3/11/201495.2295.2295.2295.22238
3/10/201495.4095.4095.2695.262,360
3/7/201496.1796.1795.6995.771,303
3/6/201496.2596.2696.2096.201,232
3/5/201495.6795.7095.6295.643,402
3/4/201495.7395.7395.5495.54343
Trading Center