$88.40 +0.50 (%) iSh US Fin Svcs Shs - NYSE ARCA

Aug. 26, 2016 | 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
8/26/201688.1188.8487.9088.40128,665
8/25/201687.7087.9287.6187.9033,306
8/24/201687.8788.1987.6487.7733,224
8/23/201687.9088.3187.8287.8251,166
8/22/201687.5187.7587.3087.6823,250
8/19/201687.3287.7287.0387.6726,435
8/18/201687.3687.7087.2887.5425,539
8/17/201687.2087.6087.2087.53116,314
8/16/201687.0187.4486.9387.2845,441
8/15/201686.6787.4186.6787.3126,761
8/12/201686.2086.4885.7886.4561,216
8/11/201686.5486.9686.3086.7159,541
8/10/201687.1687.2786.2786.3226,544
8/9/201687.2887.5287.0387.2046,194
8/8/201687.3687.6987.1387.2848,204
8/5/201686.0887.2886.0187.2847,427
8/4/201684.9985.2884.9085.1640,423
8/3/201684.0085.0983.9885.0738,073
8/2/201684.4284.7183.6383.95278,437
8/1/201685.1785.3884.4784.5958,036
7/29/201685.0685.3984.8985.0778,010
7/28/201685.1085.5084.6885.3824,934
7/27/201684.9285.4384.7785.1166,833
7/26/201684.5684.9084.4584.8941,790
7/25/201684.8984.8984.4784.6731,705
7/22/201684.5084.9584.2884.9321,706
7/21/201684.8585.0084.3384.3744,933
7/20/201684.9184.9684.3684.8774,659
7/19/201684.1684.7984.0584.5752,823
7/18/201684.2684.6384.1984.5257,177
7/15/201684.7984.7983.6684.1163,612
7/14/201684.5285.4084.0384.26226,861
7/13/201683.1083.3682.5983.06156,804
7/12/201682.4583.2482.4083.1753,089
7/11/201681.6582.1681.5181.6472,171
7/8/201680.5281.2380.5281.05135,533
7/7/201679.0180.0378.9679.44197,767
7/6/201677.7778.9477.5578.87144,727
7/5/201679.3279.3378.0078.4676,350
7/1/201680.4580.9880.0180.15103,342
6/30/201680.2680.6179.4380.61146,784
6/29/201678.7679.8478.4179.8281,947
6/28/201677.3977.7976.4877.68189,692
6/27/201677.7477.7475.4175.69289,780
6/24/201679.6781.0778.8778.90176,507
6/23/201683.3584.3183.3584.3160,135
6/22/201682.4383.0382.1482.1758,786
6/21/201682.4982.5481.8882.3844,344
6/20/201683.2183.8382.4082.4544,125
6/17/201681.9182.4481.4281.8164,580
6/16/201681.2881.9380.4581.86105,640
6/15/201682.2183.0281.8581.9364,981
6/14/201683.1483.4081.3481.8482,982
6/13/201683.8684.7583.5083.5444,496
6/10/201684.8784.9084.1984.47102,698
6/9/201686.3286.3385.4585.9296,770
6/8/201686.6687.0986.5986.88149,333
6/7/201687.3887.3886.7186.7427,444
6/6/201686.3787.5686.3787.2078,668
6/3/201686.3986.4985.1086.2975,061
6/2/201687.6587.9187.1887.9168,685
6/1/201686.9887.8886.2687.77240,380
5/31/201688.0888.0887.0987.43306,633
5/27/201687.0587.6687.0387.6679,427
5/26/201687.5287.5286.8286.8978,612
5/25/201686.6888.0186.6887.51112,289
5/24/201685.1286.5085.1286.32234,466
5/23/201684.7685.0384.3784.7355,587
5/20/201684.8185.4584.6184.85104,997
5/19/201684.7785.2583.7284.3299,367
5/18/201682.8085.2382.7285.13138,234
5/17/201682.8583.4882.5682.7277,663
5/16/201682.4883.5482.4883.1067,044
5/13/201683.6484.3782.4382.5650,702
5/12/201684.2884.7383.3183.7868,725
5/11/201684.4484.8883.9483.9466,687
5/10/201683.7184.7483.4984.6570,778
5/9/201683.3583.8682.9983.3289,242
5/6/201682.7483.6182.5183.5450,522
5/5/201683.6483.9483.0883.2238,506
5/4/201683.8384.2483.0283.5054,786
5/3/201684.9685.0183.8784.55101,442
5/2/201685.6486.2785.1186.2047,297
4/29/201685.7085.9684.8785.3474,627
4/28/201686.4887.2085.8586.0259,553
4/27/201686.8687.6286.6887.1759,440
4/26/201686.3787.0586.2087.0086,956
4/25/201686.3486.5885.8086.2744,246
4/22/201685.9987.0285.9986.8444,582
4/21/201686.7987.2586.0986.2938,514
4/20/201685.3886.7685.3586.7040,976
4/19/201684.2885.2284.2885.1859,080
4/18/201683.1484.1982.9384.1263,100
4/15/201684.2184.2983.1783.5054,971
4/14/201682.9784.4882.9783.96103,362
4/13/201681.6983.4381.5583.35122,854
4/12/201679.6280.7479.4280.6361,531
4/11/201679.3280.2379.3279.4451,217
4/8/201679.4279.9878.8778.9658,543
4/7/201680.1680.1678.3178.69164,063
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center