$90.11 +2.41 (%) iSh US Fin Svcs Shs - NYSEARCA

Aug. 27, 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
8/27/201588.5890.1888.4790.112,124,720
8/26/201585.0987.8584.8887.70178,592
8/25/201586.2888.9884.1284.12215,824
8/24/201588.9688.9679.0185.43189,139
8/21/201591.9092.1689.7289.76112,540
8/20/201594.2694.2692.8292.8262,212
8/19/201595.7195.7894.8295.2156,555
8/18/201595.9496.2695.7295.9529,800
8/17/201595.5096.1795.0996.0133,362
8/14/201595.0495.8495.0495.8463,483
8/13/201595.1895.5494.6195.2126,843
8/12/201595.0895.0893.2694.82256,904
8/11/201596.5696.5695.4795.9330,988
8/10/201596.6997.2896.6997.2730,525
8/7/201596.0296.5195.1295.9958,303
8/6/201596.8796.9295.8396.02121,833
8/5/201596.9997.4196.4296.6650,443
8/4/201596.0996.8196.0996.2756,730
8/3/201596.4596.4895.4596.14398,695
7/31/201596.9996.9996.1496.2829,992
7/30/201596.5496.9296.2296.9186,285
7/29/201595.8196.7495.6096.5660,626
7/28/201595.7895.8594.9795.5644,584
7/27/201596.1596.1594.9195.1645,233
7/24/201597.4997.4996.1396.3175,237
7/23/201598.5098.5097.1497.2971,218
7/22/201597.4898.4397.4898.2948,216
7/21/201597.5698.0097.1597.4129,967
7/20/201597.5797.8997.2897.56121,318
7/17/201597.4097.4096.7797.2031,380
7/16/201597.0897.3597.0897.3378,392
7/15/201596.0096.6295.8296.3555,464
7/14/201595.0395.7494.7995.6768,098
7/13/201594.4995.2294.4995.1434,126
7/10/201593.6194.1593.5093.9724,712
7/9/201592.7393.4792.5992.6842,849
7/8/201592.7992.9491.7391.8437,030
7/7/201594.0094.0091.9493.7256,941
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
  • 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!