US Financial Services Ishares ETF (NY: IYG )

167.39 -1.04 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 80.86 80.49 80.49 80.49 127,548 -0.76(-0.94%)
Dec 30, 2015 81.86 81.86 81.22 81.25 151,264 -0.77(-0.94%)
Dec 29, 2015 81.67 82.16 81.61 82.02 77,664 +0.83(+1.02%)
Dec 28, 2015 81.12 81.20 80.48 81.19 71,629 -0.29(-0.35%)
Dec 24, 2015 81.49 81.48 81.48 81.48 62,376 +0.01(+0.01%)
Dec 23, 2015 80.86 81.51 80.69 81.47 53,548 +1.15(+1.43%)
Dec 22, 2015 80.13 80.48 79.39 80.32 53,868 +0.53(+0.67%)
Dec 21, 2015 79.72 80.00 79.11 79.79 34,834 +0.69(+0.88%)
Dec 18, 2015 80.69 80.72 79.06 79.09 132,131 -2.14(-2.63%)
Dec 17, 2015 82.93 82.93 81.23 81.23 338,621 -1.36(-1.65%)
Dec 16, 2015 82.02 82.78 81.02 82.59 111,121 +1.32(+1.62%)
Dec 15, 2015 80.04 81.54 80.04 81.27 58,254 +2.13(+2.69%)
Dec 14, 2015 79.14 79.79 78.23 79.14 234,221 +0.01(+0.01%)
Dec 11, 2015 80.19 80.34 78.84 79.14 149,366 -2.25(-2.77%)
Dec 10, 2015 81.10 82.18 80.86 81.39 45,262 +0.37(+0.46%)
Dec 09, 2015 81.67 82.61 80.62 81.02 117,657 -1.07(-1.30%)
Dec 08, 2015 82.43 82.82 81.86 82.08 73,206 -1.18(-1.42%)
Dec 07, 2015 84.04 84.04 82.81 83.27 133,988 -0.93(-1.10%)
Dec 04, 2015 82.34 84.37 82.34 84.20 51,425 +2.17(+2.65%)
Dec 03, 2015 83.67 83.67 81.81 82.02 67,862 -1.20(-1.45%)
Dec 02, 2015 84.37 84.38 83.15 83.22 119,100 -0.98(-1.16%)
Dec 01, 2015 83.71 84.28 83.45 84.20 116,029 +0.78(+0.94%)
Nov 30, 2015 83.64 83.79 83.33 83.42 114,932 -0.16(-0.19%)
Nov 27, 2015 83.33 83.59 83.06 83.58 16,846 +0.28(+0.33%)
Nov 25, 2015 83.45 83.31 83.31 83.31 34,460 +0.04(+0.05%)
Nov 24, 2015 83.04 83.54 82.53 83.26 67,743 -0.20(-0.23%)
Nov 23, 2015 83.85 84.01 83.40 83.46 38,351 -0.30(-0.36%)
Nov 20, 2015 84.31 84.31 83.63 83.76 120,868 -0.10(-0.12%)
Nov 19, 2015 83.90 84.06 83.36 83.86 42,558 -0.01(-0.01%)
Nov 18, 2015 82.59 83.89 82.55 83.87 47,930 +1.59(+1.93%)
Nov 17, 2015 82.81 83.10 82.21 82.28 166,646 -0.20(-0.24%)
Nov 16, 2015 81.23 82.48 81.00 82.48 150,052 +0.95(+1.17%)
Nov 13, 2015 82.12 82.33 81.31 81.52 40,158 -0.78(-0.94%)
Nov 12, 2015 83.54 83.54 82.28 82.30 79,593 -1.51(-1.80%)
Nov 11, 2015 84.51 84.51 83.73 83.80 71,486 -0.29(-0.35%)
Nov 10, 2015 83.67 84.17 83.28 84.10 51,912 +0.27(+0.32%)
Nov 09, 2015 84.86 84.86 83.41 83.83 1,099,133 -0.83(-0.98%)
Nov 06, 2015 84.67 85.17 84.30 84.66 114,251 +1.68(+2.03%)
Nov 05, 2015 82.24 83.12 82.24 82.98 72,516 +0.82(+1.00%)
Nov 04, 2015 82.60 82.71 82.16 82.16 60,984 -0.13(-0.16%)
Nov 03, 2015 81.74 82.65 81.51 82.29 41,717 +0.44(+0.53%)
Nov 02, 2015 81.10 82.02 81.10 81.85 68,282 +0.91(+1.12%)
Oct 30, 2015 82.13 82.13 80.81 80.94 84,736 -1.12(-1.37%)
Oct 29, 2015 82.48 82.97 81.97 82.07 39,407 -0.53(-0.64%)
Oct 28, 2015 80.46 82.62 80.42 82.59 43,247 +2.35(+2.93%)
Oct 27, 2015 80.51 80.51 79.94 80.24 26,094 -0.56(-0.69%)
Oct 26, 2015 81.01 81.07 80.46 80.80 56,018 -0.25(-0.31%)
Oct 23, 2015 80.30 81.10 80.24 81.05 176,727 +1.45(+1.82%)
Oct 22, 2015 78.61 80.03 78.61 79.60 61,730 +1.31(+1.67%)
Oct 21, 2015 79.55 79.67 78.25 78.29 113,534 -0.99(-1.25%)
Oct 20, 2015 78.91 79.45 78.75 79.28 28,851 +0.39(+0.50%)
Oct 19, 2015 78.54 79.20 78.34 78.89 36,218 -0.17(-0.21%)
Oct 16, 2015 79.08 79.29 78.69 79.06 46,942 +0.23(+0.29%)
Oct 15, 2015 77.41 78.86 77.25 78.82 29,740 +1.87(+2.43%)
Oct 14, 2015 77.74 77.78 76.69 76.95 90,266 -0.86(-1.10%)
Oct 13, 2015 77.81 78.48 77.78 77.81 38,676 -0.46(-0.59%)
Oct 12, 2015 78.17 78.34 77.87 78.27 103,152 +0.06(+0.08%)
Oct 09, 2015 78.84 78.93 77.88 78.21 51,510 -0.45(-0.57%)
Oct 08, 2015 78.15 78.74 77.78 78.65 62,262 +0.32(+0.41%)
Oct 07, 2015 78.16 78.81 77.77 78.33 71,298 +0.63(+0.81%)
Oct 06, 2015 77.92 78.04 77.52 77.70 34,587 -0.29(-0.37%)
Oct 05, 2015 76.69 78.17 76.69 77.99 163,032 +1.79(+2.35%)
Oct 02, 2015 74.64 76.20 73.46 76.20 218,208 -0.20(-0.27%)
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.