iShares US Financial Services $81.70

up +0.06


17/4/2014 06:40 PM  |  NYSEARCA : IYG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYG historical data

Date Open High Low Close Volume
4/17/201481.7281.9881.4081.7082,004
4/16/201481.4681.6580.8181.6430,239
4/15/201480.6981.2779.8180.9624,885
4/14/201480.4380.6579.4280.2051,734
4/11/201479.7780.3778.9679.57118,573
4/10/201483.0283.0280.6980.7727,251
4/9/201482.2583.0482.0983.0016,476
4/8/201482.2582.3981.4882.1427,532
4/7/201483.5683.5681.9682.1347,437
4/4/201485.4585.4583.6383.6328,405
4/3/201485.4885.4884.8485.18114,946
4/2/201485.4285.5985.1185.4865,227
4/1/201485.2385.4084.9985.3472,817
3/31/201484.4485.0584.4484.89138,012
3/28/201483.9084.5683.6583.8718,810
3/27/201484.3684.4683.3083.7831,415
3/26/201485.8485.8484.4984.4923,972
3/25/201486.0586.0885.0885.2621,879
3/24/201486.3186.3585.4385.8337,991
3/21/201486.9387.1885.8185.96102,490
3/20/201484.5886.4084.5886.2046,829
3/19/201484.5285.1784.0084.5934,890
3/18/201484.2484.4984.0284.4635,748
3/17/201483.3284.0583.3283.9225,116
3/14/201483.4483.6482.7382.8022,748
3/13/201484.7384.8183.2983.4824,592
3/12/201484.0284.4683.8284.4631,358
3/11/201485.3985.3984.4484.5334,571
3/10/201485.2185.3484.8185.3447,359
3/7/201485.5285.8485.0085.27104,688
3/6/201484.5085.0784.5084.8350,725
3/5/201483.8384.2883.7284.1838,785
3/4/201482.8383.7182.8383.5879,860
3/3/201481.7681.9481.2981.7664,916
2/28/201482.3583.3382.3582.7742,475
2/27/201481.8182.4681.6282.4648,546
2/26/201482.4182.4181.6281.9834,497
2/25/201482.4982.6381.9582.0362,443
2/24/201481.8583.0281.8582.6639,594
2/21/201481.7082.1081.5581.73195,571
2/20/201481.6281.7281.0081.6090,020
2/19/201482.3582.8781.3381.4168,079
2/18/201482.7083.0082.5482.7850,934
2/14/201482.4482.7582.3282.6737,928
2/13/201481.8782.6281.7382.5665,505
2/12/201482.3882.8382.1382.3565,869
2/11/201481.5482.4881.4782.2247,990
2/10/201481.7581.7581.1281.4950,111
2/7/201481.1281.4880.6581.4238,028
2/6/201479.2580.5479.2580.5472,806
2/5/201479.0779.4178.5979.1739,307
2/4/201478.8379.6478.5079.2169,085
2/3/201480.4180.8078.3578.42218,091
1/31/201480.7181.3580.4480.5489,660
1/30/201481.7582.0281.2681.8075,833
1/29/201481.0981.6780.6080.7966,373
1/28/201481.1681.9481.0981.8463,588
1/27/201481.7081.9080.3080.76116,555
1/24/201483.0183.0181.5681.56268,874
1/23/201484.8184.8183.2183.6597,333
1/22/201485.0685.1884.7585.1264,972
1/21/201485.0985.2484.3384.85217,003
1/17/201484.9785.1084.4684.6180,064
1/16/201485.0385.0384.5084.7056,038
1/15/201484.7185.3184.6085.27124,922
1/14/201483.8184.1983.5084.1369,590
1/13/201484.8584.8583.3183.51105,320
1/10/201485.1085.1084.4984.8756,691
1/9/201484.9685.3184.6785.1563,597
1/8/201484.4084.9084.4084.89219,868
1/7/201484.5784.8284.1384.4090,852
1/6/201484.3784.8784.2584.30187,282
1/3/201483.6384.3283.6384.1117,490
1/2/201483.5283.7783.2983.4562,996
12/31/201383.4983.8483.4683.7436,273
12/30/201383.5383.6183.1883.3234,540
12/27/201383.4883.6183.3983.4916,435
12/26/201383.5883.5983.3683.4623,516
12/24/201383.3283.3683.1583.3519,922
12/23/201382.9083.3582.9083.2861,280
12/20/201382.5383.2082.5383.0674,350
12/19/201382.3982.6882.3182.44334,040
12/18/201381.0082.6580.5382.6351,603
12/17/201381.2181.2180.6280.7227,143
12/16/201380.9081.3080.9081.0774,669
12/13/201380.7680.7680.1480.5036,923
12/12/201380.1280.6380.0480.3875,714
12/11/201381.1681.1680.0780.19287,109
12/10/201381.1681.4180.9680.9626,278
12/9/201381.2681.4881.1581.2185,302
12/6/201380.7281.1480.4780.9029,156
12/5/201380.5580.5579.8679.9717,723
12/4/201380.3181.1080.1780.8172,183
12/3/201381.0781.2680.2780.5937,865
12/2/201381.6082.2481.3981.4746,152
11/29/201381.8082.0881.5581.5522,570
11/27/201381.6981.8481.5281.7423,107
11/26/201381.7981.8781.4881.4898,403
11/25/201381.4681.9081.4581.58129,933
11/22/201380.9581.3080.7481.3028,379
Trading Center