US Financial Services Ishares ETF (NY: IYG )

150.04 +1.82 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 77.61 77.88 76.52 76.52 69,919 -1.26(-1.62%)
Feb 26, 2016 77.70 78.44 77.16 77.78 74,748 +0.88(+1.14%)
Feb 25, 2016 75.94 76.90 75.80 76.90 39,080 +1.06(+1.40%)
Feb 24, 2016 74.99 75.94 73.88 75.84 138,220 -0.26(-0.34%)
Feb 23, 2016 77.55 77.55 75.95 76.10 50,760 -1.86(-2.39%)
Feb 22, 2016 77.69 78.12 77.64 77.96 55,682 +1.43(+1.87%)
Feb 19, 2016 76.00 76.70 75.54 76.53 73,813 +0.12(+0.16%)
Feb 18, 2016 77.61 77.61 76.00 76.41 88,223 -0.94(-1.22%)
Feb 17, 2016 77.22 77.80 77.20 77.35 40,512 +0.84(+1.10%)
Feb 16, 2016 76.15 76.80 75.61 76.51 124,494 +1.71(+2.29%)
Feb 12, 2016 72.98 74.80 74.80 74.80 178,500 +3.44(+4.82%)
Feb 11, 2016 71.77 72.31 70.69 71.36 405,933 -2.59(-3.50%)
Feb 10, 2016 75.00 75.94 73.94 73.95 84,291 -0.28(-0.38%)
Feb 09, 2016 72.64 74.80 72.28 74.23 137,476 +0.12(+0.16%)
Feb 08, 2016 75.31 75.35 73.23 74.11 132,104 -2.48(-3.24%)
Feb 05, 2016 77.98 78.42 76.36 76.59 74,517 -1.22(-1.57%)
Feb 04, 2016 76.63 78.41 76.63 77.81 124,276 +0.80(+1.04%)
Feb 03, 2016 77.33 77.33 74.45 77.01 165,415 +0.10(+0.13%)
Feb 02, 2016 78.35 78.35 76.67 76.91 53,774 -2.53(-3.18%)
Feb 01, 2016 79.51 79.82 78.76 79.44 140,498 -0.44(-0.55%)
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%)
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.