US Financial Services Ishares ETF (NY: IYG )

181.43 USD -4.42 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 88.08 88.08 87.09 87.43 306,633 -0.23(-0.26%)
May 27, 2016 87.05 87.66 87.66 87.66 79,400 +0.77(+0.89%)
May 26, 2016 87.52 87.52 86.82 86.89 78,612 -0.62(-0.71%)
May 25, 2016 86.68 88.01 86.68 87.51 112,289 +1.19(+1.38%)
May 24, 2016 85.12 86.50 85.12 86.32 234,466 +1.59(+1.88%)
May 23, 2016 84.76 85.03 84.37 84.73 55,587 -0.12(-0.14%)
May 20, 2016 84.81 85.45 84.61 84.85 104,997 +0.53(+0.63%)
May 19, 2016 84.77 85.25 83.72 84.32 99,367 -0.81(-0.95%)
May 18, 2016 82.80 85.23 82.72 85.13 138,234 +2.41(+2.91%)
May 17, 2016 82.85 83.48 82.56 82.72 77,663 -0.38(-0.46%)
May 16, 2016 82.48 83.54 82.48 83.10 67,044 +0.54(+0.65%)
May 13, 2016 83.64 84.37 82.43 82.56 50,702 -1.22(-1.46%)
May 12, 2016 84.28 84.73 83.31 83.78 68,725 -0.16(-0.19%)
May 11, 2016 84.44 84.88 83.94 83.94 66,687 -0.71(-0.84%)
May 10, 2016 83.71 84.74 83.49 84.65 70,778 +1.33(+1.60%)
May 09, 2016 83.35 83.86 82.99 83.32 89,242 -0.22(-0.26%)
May 06, 2016 82.74 83.61 82.51 83.54 50,522 +0.32(+0.38%)
May 05, 2016 83.64 83.94 83.08 83.22 38,506 -0.28(-0.34%)
May 04, 2016 83.83 84.24 83.02 83.50 54,786 -1.05(-1.24%)
May 03, 2016 84.96 85.01 83.87 84.55 101,442 -1.65(-1.91%)
May 02, 2016 85.64 86.27 85.11 86.20 47,297 +0.86(+1.01%)
Apr 29, 2016 85.70 85.96 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%)
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.