US Financial Services Ishares ETF (NY: IYG )

169.93 +2.27 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 77.57 79.88 77.52 79.88 49,051 +2.74(+3.55%)
Jan 28, 2016 78.02 78.30 76.74 77.14 63,606 -0.11(-0.14%)
Jan 27, 2016 77.15 78.82 76.79 77.25 110,740 -0.05(-0.06%)
Jan 26, 2016 76.24 77.50 76.20 77.30 167,180 +1.42(+1.87%)
Jan 25, 2016 77.66 77.87 75.85 75.88 2,006,999 -2.17(-2.78%)
Jan 22, 2016 77.91 78.25 77.49 78.05 71,439 +1.32(+1.72%)
Jan 21, 2016 77.30 78.30 76.57 76.73 76,607 -0.44(-0.57%)
Jan 20, 2016 76.74 77.96 75.37 77.17 164,235 -1.33(-1.69%)
Jan 19, 2016 80.03 80.17 77.93 78.50 202,666 -0.51(-0.65%)
Jan 15, 2016 78.85 79.01 79.01 79.01 202,900 -2.23(-2.74%)
Jan 14, 2016 80.73 81.85 79.64 81.24 118,489 +0.97(+1.21%)
Jan 13, 2016 83.54 83.72 79.98 80.27 439,945 -2.76(-3.32%)
Jan 12, 2016 83.31 83.46 81.84 83.03 86,727 +0.60(+0.73%)
Jan 11, 2016 82.45 82.64 81.33 82.43 101,684 +0.42(+0.51%)
Jan 08, 2016 84.58 84.58 81.88 82.01 127,524 -1.55(-1.85%)
Jan 07, 2016 84.53 85.09 83.30 83.56 134,953 -2.69(-3.12%)
Jan 06, 2016 86.48 87.02 85.92 86.25 149,314 -1.54(-1.75%)
Jan 05, 2016 88.12 88.37 87.13 87.79 76,346 -0.12(-0.14%)
Jan 04, 2016 88.17 88.17 86.98 87.91 67,856 -2.07(-2.30%)
Dec 31, 2015 90.39 89.98 89.98 89.98 114,100 -0.85(-0.94%)
Dec 30, 2015 91.51 91.51 90.79 90.83 135,316 -0.86(-0.94%)
Dec 29, 2015 91.30 91.85 91.23 91.69 69,476 +0.93(+1.02%)
Dec 28, 2015 90.68 90.77 89.97 90.76 64,077 -0.32(-0.35%)
Dec 24, 2015 91.09 91.08 91.08 91.08 55,800 -0.37(-0.40%)
Dec 23, 2015 90.77 91.49 90.57 91.45 47,705 +1.29(+1.43%)
Dec 22, 2015 89.95 90.34 89.11 90.16 47,990 +0.60(+0.67%)
Dec 21, 2015 89.48 89.80 88.80 89.56 31,033 +0.78(+0.88%)
Dec 18, 2015 90.57 90.61 88.74 88.78 117,712 -2.40(-2.63%)
Dec 17, 2015 93.09 93.09 91.18 91.18 301,667 -1.53(-1.65%)
Dec 16, 2015 92.07 92.92 90.94 92.71 98,995 +1.48(+1.62%)
Dec 15, 2015 89.84 91.53 89.84 91.23 51,897 +2.39(+2.69%)
Dec 14, 2015 88.84 89.56 87.81 88.84 208,661 +0.01(+0.01%)
Dec 11, 2015 90.01 90.18 88.50 88.83 133,066 -2.53(-2.77%)
Dec 10, 2015 91.04 92.25 90.76 91.36 40,323 +0.42(+0.46%)
Dec 09, 2015 91.67 92.73 90.50 90.94 104,817 -1.20(-1.30%)
Dec 08, 2015 92.53 92.97 91.89 92.14 65,217 -1.33(-1.42%)
Dec 07, 2015 94.34 94.34 92.95 93.47 119,366 -1.04(-1.10%)
Dec 04, 2015 92.43 94.71 92.43 94.51 45,813 +2.44(+2.65%)
Dec 03, 2015 93.92 93.92 91.83 92.07 60,457 -1.35(-1.45%)
Dec 02, 2015 94.70 94.72 93.34 93.42 106,103 -1.10(-1.16%)
Dec 01, 2015 93.96 94.60 93.67 94.52 103,367 +0.88(+0.94%)
Nov 30, 2015 93.89 94.05 93.54 93.64 102,390 -0.18(-0.19%)
Nov 27, 2015 93.54 93.83 93.23 93.82 15,008 +0.31(+0.33%)
Nov 25, 2015 93.67 93.51 93.51 93.51 30,700 +0.05(+0.05%)
Nov 24, 2015 93.21 93.77 92.64 93.46 60,351 -0.22(-0.23%)
Nov 23, 2015 94.12 94.30 93.62 93.68 34,166 -0.34(-0.36%)
Nov 20, 2015 94.64 94.64 93.88 94.02 107,678 -0.11(-0.12%)
Nov 19, 2015 94.18 94.36 93.57 94.13 37,914 -0.01(-0.01%)
Nov 18, 2015 92.71 94.17 92.66 94.14 42,700 +1.78(+1.93%)
Nov 17, 2015 92.95 93.28 92.28 92.36 148,460 -0.22(-0.24%)
Nov 16, 2015 91.18 92.58 90.92 92.58 133,677 +1.07(+1.17%)
Nov 13, 2015 92.18 92.41 91.28 91.51 35,776 -0.87(-0.94%)
Nov 12, 2015 93.77 93.77 92.36 92.38 70,907 -1.69(-1.80%)
Nov 11, 2015 94.86 94.86 93.99 94.07 63,685 -0.33(-0.35%)
Nov 10, 2015 93.92 94.48 93.48 94.40 46,247 +0.30(+0.32%)
Nov 09, 2015 95.25 95.25 93.63 94.10 979,184 -0.93(-0.98%)
Nov 06, 2015 95.04 95.60 94.63 95.03 101,783 +1.89(+2.03%)
Nov 05, 2015 92.31 93.30 92.31 93.14 64,603 +0.92(+1.00%)
Nov 04, 2015 92.72 92.84 92.22 92.22 54,329 -0.15(-0.16%)
Nov 03, 2015 91.75 92.78 91.50 92.37 37,165 +0.49(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.