iShares Dow Jones U.S. Financial Services Index Fund Historical Stock Prices

(ETF)
IYG 
$84.56
*  
0.20
0.24%
Get IYG Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading IYG now


Community Rating:
View:    IYG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  84.31  84.64  84.2001  84.56 19,816
07/21/2014 84.4 84.64 84.2001 84.56 19,816
07/18/2014 84.25 84.92 84.25 84.76 30,483
07/17/2014 84.8 84.94 83.76 83.9 40,212
07/16/2014 85.56 85.56 85.02 85.2 22,998
07/15/2014 85.3 85.65 85.05 85.48 85,328
07/14/2014 84.74 84.94 84.52 84.53 20,128
07/11/2014 83.64 84.04 83.25 83.9 21,768
07/10/2014 83.49 84.02 83.32 83.87 49,225
07/09/2014 84.56 84.73 84.25 84.5 50,660
07/08/2014 85.05 85.07 84.06 84.35 53,507
07/07/2014 85.65 85.66 85.15 85.34 28,321
07/03/2014 85.62 86.04 85.55 85.91 21,065
07/02/2014 85.17 85.48 85.11 85.14 53,296
07/01/2014 84.7 85.59 84.65 85.16 60,330
06/30/2014 84.3 84.6622 84.3 84.43 22,189
06/27/2014 83.85 84.36 83.78 84.34 19,358
06/26/2014 84.28 84.28 83.42 84.06 34,706
06/25/2014 83.8 84.46 83.7 84.36 26,257
06/24/2014 84.72 85.18 84.02 84.11 54,975
06/23/2014 84.86 85.29 84.5 85.24 168,116
06/20/2014 84.95 85.05 84.7 84.89 39,006
06/19/2014 84.99 84.99 84.27 84.54 30,907
06/18/2014 84.45 85.03 84.09 84.97 40,925
06/17/2014 83.33 84.63 83.33 84.5 43,095
06/16/2014 83.66 83.69 83.21 83.5 26,821
06/13/2014 84.29 84.3 83.73 83.85 21,597
06/12/2014 84.35 84.4601 83.8 83.95 29,435
06/11/2014 84.59 84.8 84.26 84.47 24,175
06/10/2014 84.82 85.1853 84.7922 85.17 40,335
06/09/2014 84.43 85.24 84.43 85.17 47,366
06/06/2014 83.75 84.54 83.73 84.48 27,512
06/05/2014 82.99 83.7134 82.61 83.6599 50,948
06/04/2014 82.36 82.8198 82.36 82.79 19,109
06/03/2014 82.43 82.74 82.34 82.68 33,743
06/02/2014 82.37 82.66 81.91 82.56 72,507
05/30/2014 82.08 82.45 82.08 82.37 23,215
05/29/2014 82.16 82.32 81.9 82.23 44,969
05/28/2014 82.27 82.33 81.98 82.11 38,804
05/27/2014 81.61 82.65 81.61 82.24 51,802
05/23/2014 81.2 81.335 80.9448 81.335 28,936
05/22/2014 80.46 81.11 80.46 81.04 28,454
05/21/2014 79.88 80.8 79.88 80.6 80,973
05/20/2014 79.84 80.24 79.5158 79.77 13,753
05/19/2014 79.43 80.49 79.43 80.48 14,300
05/16/2014 79.5 79.74 79.23 79.72 16,577
05/15/2014 80.45 80.49 79.113 79.69 74,601
05/14/2014 81.53 81.53 80.72 80.72 17,756
05/13/2014 81.94 82.02 81.55 81.55 12,658
05/12/2014 81.14 81.846 81.14 81.83 28,030
05/09/2014 80.67 80.86 80.2 80.7 31,900
05/08/2014 80.64 81.3865 80.52 80.82 53,431
05/07/2014 79.92 80.65 79.55 80.65 111,319
05/06/2014 80.41 80.44 79.7199 79.73 49,476
05/05/2014 80.48 80.86 80.09 80.82 51,803
05/02/2014 81.29 82.02 81.1 81.28 41,126
05/01/2014 81.1 81.48 80.94 81.15 236,019
04/30/2014 80.93 81.3699 80.65 81.23 40,969
04/29/2014 80.33 81.0432 80.33 80.99 73,053
04/28/2014 80.91 80.93 79.47 80.23 431,485
04/25/2014 81.57 81.89 80.96 80.97 49,872
04/24/2014 82.7 82.71 81.93 82.19 39,175
04/23/2014 82.17 82.55 82.12 82.49 15,894
04/22/2014 81.67 82.5999 81.4606 82.33 24,259
04/21/2014 81.7 81.87 81.57 81.66 36,016
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?