iSh NYSE Cmp Shs  $100.40

down -0.34


19/9/2014 03:59 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
9/19/2014100.90101.01100.34100.405,758
9/18/2014100.75100.81100.67100.745,532
9/17/2014100.42100.80100.30100.357,105
9/16/201499.83100.5599.67100.353,127
9/15/201499.7399.8399.5199.834,789
9/12/2014100.17100.1799.5299.742,999
9/11/2014100.08100.30100.08100.254,331
9/10/201499.85100.3399.77100.336,388
9/9/2014100.35100.35100.01100.0115,366
9/8/2014100.70100.92100.45100.619,988
9/5/2014100.70100.80100.42100.802,549
9/4/2014101.18101.28100.62100.713,704
9/3/2014101.24101.24101.00101.104,495
9/2/2014101.13101.13100.58100.773,293
8/29/2014100.58100.77100.58100.771,473
8/28/2014100.49100.62100.37100.622,776
8/27/2014101.03101.03100.65100.651,010
8/26/2014100.73100.88100.73100.79644
8/25/2014100.71100.71100.38100.381,504
8/22/2014100.24100.25100.24100.25850
8/21/2014100.15100.35100.15100.321,403
8/20/201499.5399.9599.5399.953,748
8/19/201499.4199.7999.4199.7512,226
8/18/201499.2099.3799.2099.371,389
8/15/201498.9898.9898.2898.28810
8/14/201498.5698.5698.5398.53808
8/13/201498.1698.2498.1698.22703
8/12/201497.7397.7797.6697.665,220
8/11/201497.8197.9797.7697.808,901
8/8/201496.5696.8296.5196.823,412
8/7/201497.2497.2497.2497.240
8/6/201496.7397.2996.7397.24950
8/5/201497.6497.7097.5597.70555
8/4/201497.8698.1597.8398.15992
8/1/201497.7897.8097.1497.141,452
7/31/201498.9798.9797.9097.901,867
7/30/201499.4499.5199.4499.471,150
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
Trading Center