US Financial Services Ishares ETF (NY: IYG )

149.56 -0.80 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 85.70 85.95 84.87 85.34 74,627 -0.68(-0.79%)
Apr 28, 2016 86.48 87.20 85.85 86.02 59,553 -1.15(-1.32%)
Apr 27, 2016 86.86 87.62 86.68 87.17 59,440 +0.17(+0.20%)
Apr 26, 2016 86.37 87.05 86.20 87.00 86,956 +0.73(+0.84%)
Apr 25, 2016 86.34 86.58 85.80 86.27 44,246 -0.57(-0.65%)
Apr 22, 2016 85.99 87.02 85.99 86.84 44,582 +0.55(+0.64%)
Apr 21, 2016 86.79 87.25 86.09 86.29 38,514 -0.41(-0.47%)
Apr 20, 2016 85.38 86.76 85.35 86.70 40,976 +1.52(+1.78%)
Apr 19, 2016 84.28 85.22 84.28 85.18 59,080 +1.06(+1.26%)
Apr 18, 2016 83.14 84.19 82.93 84.12 63,100 +0.62(+0.74%)
Apr 15, 2016 84.21 84.29 83.17 83.50 54,971 -0.46(-0.55%)
Apr 14, 2016 82.97 84.48 82.97 83.96 103,362 +0.61(+0.73%)
Apr 13, 2016 81.55 83.43 81.55 83.35 122,854 +2.72(+3.37%)
Apr 12, 2016 79.62 80.74 79.42 80.63 61,531 +1.19(+1.50%)
Apr 11, 2016 79.32 80.23 79.32 79.44 51,217 +0.48(+0.61%)
Apr 08, 2016 79.42 79.98 78.87 78.96 58,543 +0.27(+0.34%)
Apr 07, 2016 80.16 80.16 78.31 78.69 164,063 -2.07(-2.56%)
Apr 06, 2016 80.08 80.80 79.85 80.76 112,888 +0.68(+0.85%)
Apr 05, 2016 80.54 80.60 80.06 80.08 55,205 -1.29(-1.59%)
Apr 04, 2016 81.80 81.92 81.28 81.37 68,005 -0.48(-0.59%)
Apr 01, 2016 80.60 81.96 80.55 81.85 100,422 +0.71(+0.87%)
Mar 31, 2016 81.24 81.62 80.52 81.14 278,016 -0.20(-0.25%)
Mar 30, 2016 81.23 81.98 81.15 81.34 37,175 +0.64(+0.79%)
Mar 29, 2016 80.36 80.70 79.60 80.70 74,275 +0.04(+0.05%)
Mar 28, 2016 80.96 81.03 80.36 80.66 30,711 -0.10(-0.12%)
Mar 24, 2016 80.46 80.76 80.76 80.76 58,900 -0.59(-0.73%)
Mar 23, 2016 81.81 81.87 81.30 81.35 35,074 -0.92(-1.12%)
Mar 22, 2016 82.06 82.55 81.72 82.27 48,811 -0.37(-0.45%)
Mar 21, 2016 82.34 83.09 82.10 82.64 33,051 +0.04(+0.05%)
Mar 18, 2016 82.16 82.93 81.88 82.60 44,906 +1.28(+1.58%)
Mar 17, 2016 80.22 81.59 79.77 81.32 62,090 +0.84(+1.04%)
Mar 16, 2016 80.47 81.31 79.81 80.48 76,366 -0.30(-0.38%)
Mar 15, 2016 80.38 80.84 80.15 80.78 60,481 -0.39(-0.47%)
Mar 14, 2016 81.21 81.37 80.59 81.17 51,015 -0.39(-0.48%)
Mar 11, 2016 80.39 81.56 80.29 81.56 36,229 +2.29(+2.89%)
Mar 10, 2016 79.97 80.28 78.30 79.27 60,127 -0.07(-0.09%)
Mar 09, 2016 79.99 79.99 79.09 79.34 47,677 -0.14(-0.18%)
Mar 08, 2016 80.40 80.54 79.42 79.48 64,821 -1.72(-2.12%)
Mar 07, 2016 81.08 81.46 80.73 81.20 51,658 -0.34(-0.42%)
Mar 04, 2016 81.64 81.90 81.07 81.54 90,890 +0.39(+0.48%)
Mar 03, 2016 80.38 81.15 80.10 81.15 38,877 +0.76(+0.95%)
Mar 02, 2016 79.54 80.41 79.42 80.39 82,960 +0.88(+1.11%)
Mar 01, 2016 77.05 79.51 77.05 79.51 75,040 +2.99(+3.91%)
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%)
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.