$94.15 -0.43 (%) iSh US Fin Svcs Shs - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYG historical data

Date Open High Low Close Volume
7/6/201593.6494.2993.3094.1590,441
7/2/201595.1495.1494.1494.58123,673
7/1/201594.9595.4894.7195.1588,126
6/30/201594.3694.7393.5294.0166,042
6/29/201595.0595.0893.4593.5193,997
6/26/201596.1496.2795.7496.0438,748
6/25/201596.6896.6895.5895.70434,268
6/24/201596.9697.0196.1896.2254,445
6/23/201597.1797.5697.1397.39213,657
6/22/201596.7597.1296.6796.7942,916
6/19/201596.3096.3795.7195.8031,965
6/18/201596.2896.6795.7596.551,703,290
6/17/201596.5596.6695.9095.9244,589
6/16/201595.5796.4095.5796.3535,654
6/15/201595.6896.0895.1195.8447,672
6/12/201596.3196.5095.8696.28123,764
6/11/201596.6996.9096.2996.58132,538
6/10/201595.4796.6195.3996.4761,732
6/9/201594.5195.2694.1695.0478,838
6/8/201595.1495.4194.4794.47134,519
6/5/201594.8495.4994.5795.0485,765
6/4/201594.5994.8293.7693.9182,960
6/3/201594.4095.2294.2094.86103,350
6/2/201593.3594.0993.1093.8062,466
6/1/201593.8994.0393.1793.4692,644
5/29/201594.1094.1193.1793.4563,406
5/28/201594.1694.2693.7394.2481,538
5/27/201593.6594.4293.4794.3292,295
5/26/201594.1494.1493.0793.32115,327
5/22/201594.1694.5294.1694.2751,543
5/21/201594.1894.3593.9794.2242,474
5/20/201594.9094.9094.2294.3866,946
5/19/201594.3694.9694.3694.8780,590
5/18/201593.3394.1793.3394.08133,496
5/15/201594.1594.1593.0793.35146,016
5/14/201593.8094.1293.5894.1043,964
5/13/201593.0593.4592.8893.391,767,350
5/12/201592.9493.2292.3593.0523,816
5/11/201593.0393.5993.0393.3232,172
5/8/201592.5193.3192.4093.3180,885
5/7/201591.3392.0791.1391.9621,501
5/6/201592.2392.5490.8291.4574,364
5/5/201592.2692.9091.8991.9889,968
5/4/201591.7292.5091.6192.4140,502
5/1/201591.4091.6491.1291.4932,510
4/30/201591.4591.8190.6791.0288,761
4/29/201590.7191.9090.7191.5818,170
4/28/201590.5291.0990.4091.0914,468
4/27/201590.9591.3490.4790.4913,757
4/24/201591.2391.2390.7090.82144,960
4/23/201591.0191.4390.8391.2111,056
4/22/201590.4391.4390.2691.2221,201
4/21/201590.7090.8590.0790.1229,711
4/20/201590.4890.6989.9690.4235,043
4/17/201590.7790.8089.7189.9656,915
4/16/201591.3291.7190.8191.4229,864
4/15/201590.9291.6190.8091.2827,850
4/14/201590.7290.9090.1790.6848,838
4/13/201590.3190.9990.3190.7215,427
4/10/201590.3990.3990.1790.3939,496
4/9/201589.9690.3689.5690.28229,978
4/8/201589.6890.2189.6889.9319,892
4/7/201589.6990.0389.5789.57154,056
4/6/201588.9889.8988.6789.5630,535
4/2/201589.0589.9388.9389.8747,668
4/1/201589.2389.4888.6289.2531,068
3/31/201589.4889.9989.2189.4958,554
3/30/201589.3190.1389.2689.8318,436
3/27/201588.8988.8988.3488.6514,425
3/26/201588.6489.2188.0188.8691,085
3/25/201590.5090.6088.9089.00146,811
3/24/201591.2391.2390.6790.67152,076
3/23/201591.9992.1791.3691.3630,152
3/20/201591.3292.1791.2291.9324,340
3/19/201591.6791.6790.5090.9227,107
3/18/201591.4692.0691.0191.8032,310
3/17/201591.4191.8191.2191.7132,583
3/16/201591.4391.8591.4291.8428,679
3/13/201591.4591.4690.3590.9236,050
3/11/201589.1189.7789.0789.5629,726
3/10/201590.1390.1388.9288.9227,301
3/9/201590.6291.1790.5691.00200,951
3/6/201591.1092.3290.4790.5475,620
3/5/201590.4291.0290.4290.9929,041
3/4/201590.6590.8690.3990.6837,259
3/3/201591.2391.2990.7791.1717,637
3/2/201590.3791.4090.3791.4012,954
2/27/201590.8590.8990.3990.3917,041
2/26/201591.1491.2990.7591.0350,644
2/25/201591.0291.4590.9591.3015,463
2/24/201590.6791.4690.6491.1034,209
2/23/201590.5590.5589.8290.3131,535
2/20/201589.6890.7389.0490.66146,166
2/19/201589.7790.0689.2589.7814,431
2/18/201590.4790.4789.6389.8240,559
2/17/201590.1890.8290.0590.7143,781
2/13/201590.4790.8089.9690.3234,632
2/12/201589.2290.4589.1490.34172,746
2/11/201588.7589.2988.5489.0021,650
2/10/201589.0989.2988.5089.0954,702
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 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!