US Financial Services Ishares ETF (NY: IYG )

185.39 USD +1.02 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 82.08 82.45 82.08 82.37 23,215 +0.14(+0.17%)
May 29, 2014 82.16 82.32 81.90 82.23 44,969 +0.12(+0.15%)
May 28, 2014 82.27 82.33 81.98 82.11 38,804 -0.13(-0.16%)
May 27, 2014 81.61 82.65 81.61 82.24 51,802 +0.90(+1.11%)
May 23, 2014 81.20 81.33 81.33 81.33 28,900 +0.26(+0.33%)
May 22, 2014 80.46 81.09 80.46 81.07 17,271 +0.47(+0.58%)
May 21, 2014 79.88 80.80 79.88 80.60 80,973 +0.83(+1.04%)
May 20, 2014 79.84 80.24 79.52 79.77 13,753 -0.71(-0.88%)
May 19, 2014 79.43 80.49 79.43 80.48 14,300 +0.76(+0.95%)
May 16, 2014 79.50 79.74 79.23 79.72 16,577 +0.03(+0.04%)
May 15, 2014 80.45 80.49 79.11 79.69 74,601 -1.03(-1.28%)
May 14, 2014 81.53 81.53 80.72 80.72 17,756 -0.83(-1.02%)
May 13, 2014 81.94 82.02 81.55 81.55 12,658 -0.28(-0.34%)
May 12, 2014 81.14 81.85 81.14 81.83 28,030 +1.13(+1.40%)
May 09, 2014 80.67 80.86 80.20 80.70 31,900 -0.12(-0.15%)
May 08, 2014 80.64 81.39 80.52 80.82 53,431 +0.17(+0.21%)
May 07, 2014 79.92 80.65 79.55 80.65 111,319 +0.92(+1.15%)
May 06, 2014 80.41 80.44 79.72 79.73 49,476 -1.09(-1.35%)
May 05, 2014 80.48 80.86 80.09 80.82 51,803 -0.46(-0.57%)
May 02, 2014 81.29 82.02 81.10 81.28 41,126 +0.13(+0.16%)
May 01, 2014 81.10 81.48 80.94 81.15 236,019 -0.08(-0.10%)
Apr 30, 2014 80.93 81.37 80.65 81.23 40,969 +0.24(+0.30%)
Apr 29, 2014 80.33 81.04 80.33 80.99 73,053 +0.76(+0.95%)
Apr 28, 2014 80.91 80.93 79.47 80.23 431,485 -0.74(-0.91%)
Apr 25, 2014 81.57 81.89 80.96 80.97 49,872 -1.22(-1.48%)
Apr 24, 2014 82.70 82.71 81.93 82.19 39,175 -0.30(-0.36%)
Apr 23, 2014 82.17 82.55 82.12 82.49 15,894 +0.16(+0.19%)
Apr 22, 2014 81.67 82.60 81.46 82.33 24,259 +0.67(+0.82%)
Apr 21, 2014 81.70 81.87 81.57 81.66 36,016 -0.04(-0.05%)
Apr 17, 2014 81.72 81.70 81.70 81.70 82,000 +0.06(+0.07%)
Apr 16, 2014 81.46 81.65 80.81 81.64 30,239 +0.68(+0.84%)
Apr 15, 2014 80.69 81.27 79.81 80.96 24,885 +0.76(+0.95%)
Apr 14, 2014 80.43 80.65 79.42 80.20 51,734 +0.63(+0.79%)
Apr 11, 2014 79.77 80.24 79.15 79.57 118,573 -1.20(-1.49%)
Apr 10, 2014 83.02 83.02 80.69 80.77 27,251 -2.23(-2.69%)
Apr 09, 2014 82.25 83.04 82.09 83.00 16,476 +0.86(+1.05%)
Apr 08, 2014 82.25 82.39 81.48 82.14 27,532 +0.01(+0.01%)
Apr 07, 2014 83.56 83.56 81.96 82.13 47,437 -1.50(-1.79%)
Apr 04, 2014 85.45 85.45 83.63 83.63 28,405 -1.55(-1.82%)
Apr 03, 2014 85.48 85.48 84.84 85.18 114,946 -0.30(-0.35%)
Apr 02, 2014 85.42 85.59 85.11 85.48 65,227 +0.14(+0.16%)
Apr 01, 2014 85.23 85.40 84.99 85.34 72,816 +0.45(+0.53%)
Mar 31, 2014 84.44 85.05 84.44 84.89 138,012 +1.02(+1.22%)
Mar 28, 2014 83.90 84.56 83.65 83.87 18,810 +0.10(+0.11%)
Mar 27, 2014 84.36 84.46 83.30 83.78 31,415 -0.71(-0.85%)
Mar 26, 2014 85.84 85.84 84.49 84.49 23,972 -0.77(-0.90%)
Mar 25, 2014 86.05 86.08 85.08 85.26 21,879 -0.57(-0.66%)
Mar 24, 2014 86.31 86.35 85.43 85.83 37,991 -0.13(-0.15%)
Mar 21, 2014 86.93 87.18 85.80 85.96 102,490 -0.24(-0.28%)
Mar 20, 2014 84.58 86.40 84.58 86.20 46,829 +1.61(+1.90%)
Mar 19, 2014 84.52 85.17 84.00 84.59 34,890 +0.13(+0.15%)
Mar 18, 2014 84.24 84.49 84.02 84.46 35,733 +0.54(+0.65%)
Mar 17, 2014 83.32 84.05 83.32 83.92 25,116 +1.11(+1.34%)
Mar 14, 2014 83.44 83.64 82.73 82.80 22,748 -0.68(-0.81%)
Mar 13, 2014 84.73 84.81 83.29 83.48 24,592 -0.98(-1.16%)
Mar 12, 2014 84.02 84.46 83.82 84.46 31,358 -0.07(-0.08%)
Mar 11, 2014 85.39 85.39 84.44 84.53 34,571 -0.81(-0.95%)
Mar 10, 2014 85.21 85.34 84.81 85.34 47,359 +0.07(+0.08%)
Mar 07, 2014 85.52 85.84 85.00 85.27 104,688 +0.44(+0.52%)
Mar 06, 2014 84.50 85.07 84.50 84.83 50,725 +0.65(+0.77%)
Mar 05, 2014 83.83 84.28 83.72 84.18 38,785 +0.60(+0.72%)
Mar 04, 2014 82.83 83.71 82.83 83.58 79,860 +1.82(+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.