$86.11 -0.02 (%) iSh US Fin Svcs Shs - NYSEARCA

Sep. 30, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYG historical data

Date Open High Low Close Volume
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
7/2/201485.1785.4885.1185.1453,296
7/1/201484.7085.5984.6585.1660,330
6/30/201484.3084.6684.3084.4322,189
6/27/201483.8584.3683.7884.3419,358
6/26/201484.2884.2883.4284.0634,706
6/25/201483.8084.4683.7084.3626,257
6/24/201484.7285.1884.0284.1154,975
6/20/201484.9585.0584.7084.8939,006
6/19/201484.9984.9984.2784.5430,907
6/18/201484.4585.0384.0984.9740,925
6/17/201483.3384.6383.3384.5043,095
6/16/201483.6683.6983.2183.5026,821
6/13/201484.2984.3083.7383.8521,597
6/12/201484.3584.4683.8083.9529,435
6/11/201484.5984.8084.2684.4724,175
6/10/201484.8285.1984.7985.1740,335
6/9/201484.4385.2484.4385.1747,366
6/6/201483.7584.5483.7384.4827,512
6/5/201482.9983.7182.6183.6650,948
6/4/201482.3682.8282.3682.7919,109
6/3/201482.4382.7482.3482.6833,743
6/2/201482.3782.6681.9182.5672,507
5/30/201482.0882.4582.0882.3723,215
5/29/201482.1682.3281.9082.2344,969
5/28/201482.2782.3381.9882.1138,804
5/27/201481.6182.6581.6182.2451,802
5/23/201481.2081.3480.9581.3428,936
5/22/201480.4681.1180.4681.0428,454
5/21/201479.8880.8079.8880.6080,973
5/20/201479.8480.2479.5279.7713,753
5/19/201479.4380.4979.4380.4814,300
5/16/201479.5079.7479.2379.7216,577
5/15/201480.4580.4979.1179.6974,601
5/13/201481.9482.0281.5581.5512,658
5/12/201481.1481.8581.1481.8328,030
5/8/201480.6481.3980.5280.8253,431
5/7/201479.9280.6579.5580.65111,319
5/6/201480.4180.4479.7279.7349,476
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center