$89.71 +0.24 (%) iSh US Fin Svcs Shs - NYSEARCA

Nov. 21, 2014 | 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
11/21/201490.5190.5189.6189.7125,281
11/20/201489.1789.4988.7789.4719,056
11/19/201489.6889.6888.9989.3930,025
11/18/201489.5889.8889.4289.6028,492
11/17/201489.2089.5089.1389.4528,926
11/14/201489.9689.9689.4889.5422,447
11/13/201490.2890.2889.3989.7728,016
11/12/201489.7890.1589.6790.0917,151
11/11/201490.4790.5290.1390.15183,076
11/10/201490.3190.4290.0590.3516,347
11/7/201490.0690.3089.9090.1320,284
11/6/201489.8790.1289.4990.1262,941
11/5/201489.5589.6689.1189.6551,713
11/4/201488.7788.7888.0688.7840,251
11/3/201488.9089.2388.6788.8552,326
10/31/201488.6288.6788.1988.6521,604
10/30/201486.3687.7386.3687.4428,655
10/29/201486.1286.4985.6686.3630,079
10/28/201485.1185.9085.0285.9057,336
10/27/201484.4084.7584.1284.7272,017
10/24/201484.1384.7583.9384.73268,284
10/23/201483.9484.4783.6583.8621,066
10/22/201483.9584.0682.9382.9381,126
10/21/201482.8583.9482.7883.8459,991
10/20/201481.5082.1681.4882.1339,130
10/17/201481.6182.1181.1981.6632,658
10/16/201479.1081.3279.1080.6775,121
10/15/201480.9381.3078.6180.50144,644
10/14/201482.3383.0082.0282.4176,641
10/13/201483.0083.5082.1682.16106,416
10/10/201483.7884.5182.9882.9890,597
10/9/201485.9785.9783.9284.0933,351
10/8/201484.7086.0984.3786.0849,899
10/7/201485.8385.8384.5984.5938,938
10/6/201487.1887.1886.1286.3363,163
10/3/201485.6986.5085.6986.4464,224
10/2/201484.7685.2984.2285.1358,020
10/1/201485.7785.9484.7884.9466,357
9/30/201486.2386.4885.8986.11132,981
9/29/201485.6786.2585.5786.1315,037
9/26/201486.1286.6485.9986.5432,740
9/25/201487.1287.1285.7585.7526,914
9/24/201487.1487.3086.6087.2940,026
9/23/201487.6187.8887.1387.1341,266
9/22/201488.2788.4887.5887.73119,219
9/19/201489.2289.2488.2188.4049,063
9/18/201488.0288.8688.0288.78106,104
9/17/201487.2288.0087.1987.5727,311
9/16/201486.7587.2686.6287.1022,953
9/15/201487.0087.0086.6086.8127,135
9/12/201486.5287.2186.5286.9019,321
9/11/201486.0386.5786.0286.5514,324
9/10/201485.4786.4285.4786.2635,890
9/9/201486.3786.3785.4485.5512,026
9/8/201486.3286.6586.1786.4227,127
9/5/201486.2286.3485.5786.3424,338
9/4/201486.3586.8786.1186.1117,313
9/3/201486.5886.8485.9886.2052,294
9/2/201486.1286.4085.8186.29155,524
8/29/201485.8286.0485.6685.8910,637
8/28/201485.6685.7385.2485.5541,383
8/27/201486.5086.5085.8586.0013,441
8/26/201486.0386.6486.0386.3623,758
8/25/201485.7786.4185.7486.0129,560
8/22/201485.1885.7585.0785.2120,709
8/21/201484.4985.4684.3085.3322,457
8/20/201483.9284.3483.7684.2816,351
8/19/201484.0284.2683.9683.9825,536
8/18/201483.3983.8783.3683.8318,781
8/15/201483.6583.7082.4382.8647,565
8/14/201483.1383.3083.1383.2612,945
8/13/201482.9083.1682.8282.9733,806
8/12/201482.3982.8882.3482.5730,777
8/11/201482.8982.9282.5082.5949,708
8/8/201481.9082.5781.6482.5516,606
8/7/201482.9282.9281.5881.8530,842
8/6/201481.8582.8281.8582.4041,534
8/5/201482.4982.8281.8082.1136,811
8/4/201482.7082.9282.3382.8759,437
8/1/201483.1383.3181.9882.42153,073
7/31/201484.6284.7083.4483.4535,575
7/30/201485.0485.4684.6485.2028,825
7/29/201485.1285.2884.6284.625,079
7/28/201485.0885.0884.5684.9519,235
7/25/201485.1485.2484.8785.1525,812
7/24/201485.4585.7385.4185.5914,509
7/23/201485.1185.3984.9285.2215,197
7/22/201484.9085.2184.7885.0515,082
7/21/201484.4084.6484.2084.5619,816
7/18/201484.2584.9284.2584.7630,483
7/17/201484.8084.9483.7683.9040,212
7/16/201485.5685.5685.0285.2022,998
7/15/201485.3085.6585.0585.4885,328
7/14/201484.7484.9484.5284.5320,128
7/11/201483.6484.0483.2583.9021,768
7/10/201483.4984.0283.3283.8749,225
7/9/201484.5684.7384.2584.5050,660
7/8/201485.0585.0784.0684.3553,507
7/7/201485.6585.6685.1585.3428,321
7/3/201485.6286.0485.5585.9121,065
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center