$75.04 +0.81 (%) iSh US Fin Svcs Shs - NYSEARCA

Feb. 10, 2016 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYG historical data

Date Open High Low Close Volume
2/9/201672.6474.8072.2874.23137,476
2/8/201675.3175.3573.2374.11132,104
2/5/201677.9878.4276.3676.5974,517
2/4/201676.6378.4176.6377.81124,276
2/3/201677.3377.3374.4577.01165,415
2/2/201678.3578.3576.6776.9153,774
2/1/201679.5179.8278.7679.44140,498
1/29/201677.5779.8877.5279.8849,051
1/28/201678.0278.3076.7477.1463,606
1/27/201677.1578.8276.7977.25110,740
1/26/201676.2477.5076.2077.30167,180
1/25/201677.6677.8775.8575.882,007,000
1/22/201677.9178.2577.4978.0571,439
1/21/201677.3078.3076.5776.7376,607
1/20/201676.7477.9675.3777.17164,235
1/19/201680.0380.1777.9378.50202,666
1/15/201678.8579.5377.7979.01202,866
1/14/201680.7381.8579.6481.24118,489
1/13/201683.5483.7279.9880.27439,945
1/12/201683.3183.4681.8483.0386,727
1/11/201682.4582.6481.3382.43101,684
1/8/201684.5884.5881.8882.01127,524
1/7/201684.5385.0983.3083.56134,953
1/6/201686.4887.0285.9286.25149,314
1/5/201688.1288.3787.1387.7976,346
1/4/201688.1788.1786.9887.9167,856
12/31/201590.3991.0989.9889.98114,126
12/30/201591.5191.5190.7990.83135,316
12/29/201591.3091.8591.2391.6969,676
12/28/201590.6890.7789.9790.7664,077
12/24/201591.0991.4590.8391.0855,802
12/23/201590.7791.4990.5791.4547,705
12/22/201589.9590.3489.1190.1647,990
12/21/201589.4889.8088.8089.5631,033
12/18/201590.5790.6188.7488.78117,712
12/17/201593.0993.0991.1891.18301,667
12/16/201592.0792.9290.9492.7198,995
12/15/201589.8491.5389.8491.2351,897
12/14/201588.8489.5687.8188.84208,661
12/11/201590.0190.1888.5088.83133,066
12/10/201591.0492.2590.7691.3640,323
12/9/201591.6792.7390.5090.94104,817
12/8/201592.5392.9791.8992.1465,217
12/7/201594.3494.3492.9593.47119,366
12/4/201592.4394.7192.4394.5145,813
12/3/201593.9293.9291.8392.0760,457
12/2/201594.7094.7293.3493.42106,103
12/1/201593.9694.6093.6794.52103,367
11/30/201593.8994.0593.5493.64102,390
11/27/201593.5493.8393.2393.8215,008
11/25/201593.6793.6793.3593.5130,674
11/24/201593.2193.7792.6493.4660,351
11/23/201594.1294.3093.6293.6834,166
11/20/201594.6494.6493.8894.02107,678
11/19/201594.1894.3693.5794.1337,914
11/18/201592.7194.1792.6694.1442,700
11/17/201592.9593.2892.2892.36148,460
11/16/201591.1892.5890.9292.58133,677
11/13/201592.1892.4191.2891.5135,776
11/12/201593.7793.7792.3692.3870,907
11/11/201594.8694.8693.9994.0763,685
11/10/201593.9294.4893.4894.4046,247
11/9/201595.2595.2593.6394.10979,184
11/6/201595.0495.6094.6395.03101,783
11/5/201592.3193.3092.3193.1464,603
11/4/201592.7292.8492.2292.2254,329
11/3/201591.7592.7891.5092.3737,165
10/30/201592.1992.1990.7190.8675,489
10/29/201592.5893.1392.0292.1235,107
10/28/201590.3292.7490.2792.7138,528
10/26/201590.9391.0090.3290.7049,905
10/23/201590.1491.0490.0790.98157,441
10/22/201588.2489.8388.2489.3554,994
10/21/201589.3089.4387.8387.88101,144
10/20/201588.5889.1888.4088.9925,703
10/19/201588.1688.9087.9488.5532,266
10/16/201588.7789.0088.3388.7441,820
10/15/201586.8988.5286.7188.4826,495
10/14/201587.2687.3186.0886.3880,416
10/13/201587.3488.0987.3187.3434,456
10/12/201587.7587.9487.4187.8691,895
10/9/201588.5088.6087.4287.7945,889
10/8/201587.7288.3987.3188.2955,468
10/7/201587.7488.4687.3087.9363,518
10/6/201587.4687.6087.0287.2230,813
10/5/201586.0987.7586.0987.54145,241
10/2/201583.7885.5382.4685.53194,395
10/1/201585.5085.9684.6885.7636,534
9/30/201585.2985.5384.4985.4822,592
9/29/201584.2084.3783.4784.3480,619
9/28/201585.9585.9584.0284.14297,537
9/25/201586.6687.1686.1986.5852,010
9/24/201585.2785.6384.7185.54129,156
9/23/201586.1186.5385.7286.2292,755
9/22/201585.9286.4385.4486.0561,879
9/21/201586.7587.5986.7587.2048,109
9/18/201587.2087.2086.0286.23193,995
9/17/201589.8290.4887.9588.26101,880
9/16/201589.3189.8988.7489.7631,084
9/15/201588.1789.5788.0589.2737,069
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center