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 (%)
May 30, 2014 71.77 72.09 71.77 72.02 26,549 +0.12(+0.17%)
May 29, 2014 71.84 71.98 71.61 71.90 51,428 +0.11(+0.15%)
May 28, 2014 71.94 71.99 71.68 71.80 44,377 -0.11(-0.16%)
May 27, 2014 71.36 72.27 71.36 71.91 59,242 +0.79(+1.11%)
May 23, 2014 71.00 71.12 71.12 71.12 33,051 +0.23(+0.33%)
May 22, 2014 70.35 70.91 70.35 70.89 19,751 +0.41(+0.58%)
May 21, 2014 69.85 70.65 69.85 70.48 92,603 +0.73(+1.04%)
May 20, 2014 69.81 70.16 69.53 69.75 15,728 -0.62(-0.88%)
May 19, 2014 69.45 70.38 69.45 70.37 16,353 +0.66(+0.95%)
May 16, 2014 69.52 69.73 69.28 69.71 18,958 +0.03(+0.04%)
May 15, 2014 70.35 70.38 69.18 69.68 85,316 -0.90(-1.28%)
May 14, 2014 71.29 71.29 70.58 70.58 20,306 -0.73(-1.02%)
May 13, 2014 71.65 71.72 71.31 71.31 14,476 -0.24(-0.34%)
May 12, 2014 70.95 71.57 70.95 71.55 32,056 +0.99(+1.40%)
May 09, 2014 70.54 70.70 70.13 70.56 36,481 -0.10(-0.15%)
May 08, 2014 70.51 71.16 70.41 70.67 61,105 +0.15(+0.21%)
May 07, 2014 69.88 70.52 69.56 70.52 127,308 +0.80(+1.15%)
May 06, 2014 70.31 70.34 69.71 69.72 56,582 -0.95(-1.35%)
May 05, 2014 70.37 70.70 70.03 70.67 59,243 -0.40(-0.57%)
May 02, 2014 71.08 71.72 70.91 71.07 47,033 +0.11(+0.16%)
May 01, 2014 70.91 71.25 70.77 70.96 269,919 -0.07(-0.10%)
Apr 30, 2014 70.77 71.15 70.52 71.03 46,853 +0.21(+0.30%)
Apr 29, 2014 70.24 70.86 70.24 70.82 83,545 +0.66(+0.95%)
Apr 28, 2014 70.75 70.77 69.49 70.15 493,460 -0.65(-0.91%)
Apr 25, 2014 71.33 71.61 70.79 70.80 57,035 -1.07(-1.48%)
Apr 24, 2014 72.31 72.32 71.64 71.87 44,801 -0.26(-0.36%)
Apr 23, 2014 71.85 72.18 71.81 72.13 18,176 +0.14(+0.19%)
Apr 22, 2014 71.41 72.23 71.23 71.99 27,743 +0.59(+0.82%)
Apr 21, 2014 71.44 71.59 71.33 71.40 41,189 -0.03(-0.05%)
Apr 17, 2014 71.46 71.44 71.44 71.44 93,778 +0.05(+0.07%)
Apr 16, 2014 71.23 71.40 70.66 71.39 34,582 +0.59(+0.84%)
Apr 15, 2014 70.56 71.06 69.79 70.79 28,459 +0.66(+0.95%)
Apr 14, 2014 70.33 70.52 69.45 70.13 59,164 +0.55(+0.79%)
Apr 11, 2014 69.75 70.16 69.21 69.58 135,604 -1.05(-1.49%)
Apr 10, 2014 72.59 72.59 70.56 70.63 31,165 -1.95(-2.69%)
Apr 09, 2014 71.92 72.61 71.78 72.58 18,842 +0.75(+1.05%)
Apr 08, 2014 71.92 72.04 71.25 71.82 31,486 +0.01(+0.01%)
Apr 07, 2014 73.07 73.07 71.67 71.81 54,250 -1.31(-1.79%)
Apr 04, 2014 74.72 74.72 73.13 73.13 32,484 -1.36(-1.82%)
Apr 03, 2014 74.74 74.74 74.18 74.48 131,456 -0.26(-0.35%)
Apr 02, 2014 74.69 74.84 74.42 74.74 74,595 +0.12(+0.16%)
Apr 01, 2014 74.53 74.67 74.32 74.62 83,274 +0.39(+0.53%)
Mar 31, 2014 73.83 74.37 73.83 74.23 157,835 +0.89(+1.22%)
Mar 28, 2014 73.36 73.94 73.14 73.34 21,511 +0.08(+0.11%)
Mar 27, 2014 73.76 73.85 72.84 73.25 35,927 -0.63(-0.85%)
Mar 26, 2014 75.06 75.06 73.88 73.88 27,415 -0.67(-0.90%)
Mar 25, 2014 75.24 75.27 74.39 74.55 25,021 -0.33(-0.44%)
Mar 24, 2014 75.30 75.34 74.53 74.88 43,544 -0.11(-0.15%)
Mar 21, 2014 75.84 76.06 74.86 75.00 117,473 -0.21(-0.28%)
Mar 20, 2014 73.79 75.38 73.79 75.21 53,674 +1.40(+1.90%)
Mar 19, 2014 73.74 74.31 73.29 73.80 39,990 +0.11(+0.15%)
Mar 18, 2014 73.50 73.71 73.31 73.69 40,956 +0.47(+0.65%)
Mar 17, 2014 72.69 73.33 72.69 73.21 28,787 +0.97(+1.34%)
Mar 14, 2014 72.80 72.97 72.18 72.24 26,073 -0.59(-0.81%)
Mar 13, 2014 73.92 73.99 72.66 72.83 28,187 -0.86(-1.16%)
Mar 12, 2014 73.30 73.69 73.13 73.69 35,942 -0.06(-0.08%)
Mar 11, 2014 74.50 74.50 73.67 73.75 39,624 -0.71(-0.95%)
Mar 10, 2014 74.34 74.46 73.99 74.46 54,282 +0.06(+0.08%)
Mar 07, 2014 74.61 74.89 74.16 74.39 119,992 +0.38(+0.52%)
Mar 06, 2014 73.72 74.22 73.72 74.01 58,140 +0.57(+0.77%)
Mar 05, 2014 73.14 73.53 73.04 73.44 44,455 +0.52(+0.72%)
Mar 04, 2014 72.27 73.03 72.27 72.92 91,534 +1.59(+2.23%)
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.