$83.50 -1.84 (%) iSh US Fin Svcs Shs - NYSEARCA

Jan. 28, 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
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
12/24/201493.2693.2692.7192.8823,448
12/23/201492.7193.3692.7193.1315,420
12/22/201492.1992.2791.7992.2719,917
12/19/201492.1992.3691.6891.9216,465
12/18/201490.9191.9790.8191.9736,939
12/17/201487.7489.6487.7489.59339,595
12/16/201487.9889.2987.4687.4857,500
12/15/201490.0990.0988.1088.6136,787
12/12/201490.4890.8989.2989.3251,739
12/11/201491.3092.1191.0291.1748,079
12/10/201492.1192.5190.8390.8933,289
12/9/201491.5792.5291.1492.5050,940
12/8/201492.5293.2492.1592.5760,173
12/5/201491.6892.7591.6892.5151,837
12/4/201490.9191.3190.6091.1434,336
12/3/201490.5991.1690.4191.1615,646
12/2/201489.5990.5189.5990.4430,319
12/1/201490.2290.2289.1389.39190,874
11/28/201490.3490.6390.3490.3913,057
11/26/201490.5190.5190.1190.3621,723
11/25/201490.4090.4990.0790.3226,393
11/24/201490.1890.5490.0190.3821,529
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center