$94.27 +0.05 (%) iSh US Fin Svcs Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYG historical data

Date Open High Low Close Volume
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
2/9/201588.4888.7288.2188.5015,898
2/6/201588.4989.7188.4988.8323,484
2/5/201587.0987.7887.0987.6416,297
2/4/201586.3387.2986.3386.4828,750
2/3/201585.3086.6585.3086.6545,626
2/2/201583.9284.9583.2984.8964,288
1/30/201583.9984.6983.4383.4741,909
1/29/201583.7684.4783.3884.4714,183
1/28/201585.9085.9083.5083.5053,691
1/27/201585.4986.0085.0585.3439,146
1/26/201585.9386.5385.6586.51488,013
1/23/201586.8687.2886.1286.1228,765
1/22/201585.3687.2684.7587.0849,597
1/21/201584.5585.3784.3684.9332,319
1/20/201584.9885.0084.0884.5349,216
1/16/201583.4184.7383.0784.7360,709
1/15/201584.8785.0683.6283.7346,789
1/14/201585.3785.5483.9685.1765,857
1/13/201587.8088.4286.3386.9347,111
1/12/201588.1588.3286.9587.2967,786
1/9/201589.8789.8788.2588.2730,083
1/8/201589.1789.8889.1789.6978,576
1/6/201589.4089.6986.8987.3760,929
1/5/201591.2891.2889.1189.3651,899
1/2/201592.3792.4291.0391.71102,918
12/31/201493.4593.4591.8391.8336,480
12/30/201492.9692.9692.6592.8538,063
12/29/201492.5593.4192.3393.0136,608
12/26/201492.8993.0992.6892.6824,534
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center