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 (%)
Jul 31, 2014 84.62 84.70 83.44 83.45 35,575 -1.75(-2.05%)
Jul 30, 2014 85.04 85.46 84.64 85.20 28,825 +0.58(+0.69%)
Jul 29, 2014 85.12 85.28 84.62 84.62 5,079 -0.33(-0.39%)
Jul 28, 2014 85.08 85.08 84.56 84.95 19,235 -0.20(-0.23%)
Jul 25, 2014 85.14 85.24 84.87 85.15 25,812 -0.44(-0.51%)
Jul 24, 2014 85.45 85.73 85.41 85.59 14,509 +0.37(+0.43%)
Jul 23, 2014 85.11 85.39 84.92 85.22 15,197 +0.17(+0.20%)
Jul 22, 2014 84.90 85.21 84.78 85.05 15,082 +0.49(+0.58%)
Jul 21, 2014 84.40 84.64 84.20 84.56 19,816 -0.20(-0.24%)
Jul 18, 2014 84.25 84.92 84.25 84.76 30,483 +0.86(+1.03%)
Jul 17, 2014 84.80 84.94 83.76 83.90 40,212 -1.30(-1.53%)
Jul 16, 2014 85.56 85.56 85.02 85.20 22,998 -0.28(-0.33%)
Jul 15, 2014 85.30 85.60 85.05 85.48 85,328 +0.95(+1.12%)
Jul 14, 2014 84.74 84.94 84.52 84.53 20,128 +0.63(+0.75%)
Jul 11, 2014 83.64 84.04 83.25 83.90 21,768 +0.03(+0.04%)
Jul 10, 2014 83.49 84.02 83.32 83.87 49,225 -0.63(-0.75%)
Jul 09, 2014 84.56 84.73 84.25 84.50 50,660 +0.15(+0.18%)
Jul 08, 2014 85.05 85.07 84.06 84.35 53,507 -0.99(-1.16%)
Jul 07, 2014 85.65 85.66 85.15 85.34 28,321 -0.57(-0.66%)
Jul 03, 2014 85.62 85.91 85.91 85.91 21,100 +0.77(+0.90%)
Jul 02, 2014 85.17 85.48 85.11 85.14 53,296 -0.02(-0.02%)
Jul 01, 2014 84.70 85.59 84.65 85.16 60,330 +0.73(+0.86%)
Jun 30, 2014 84.30 84.66 84.30 84.43 22,189 +0.09(+0.11%)
Jun 27, 2014 83.85 84.36 83.78 84.34 19,358 +0.28(+0.33%)
Jun 26, 2014 84.28 84.28 83.50 84.06 34,706 -0.30(-0.36%)
Jun 25, 2014 83.80 84.46 83.70 84.36 26,257 +0.25(+0.30%)
Jun 24, 2014 84.72 85.18 84.02 84.11 54,975 -1.13(-1.33%)
Jun 23, 2014 84.86 85.29 84.50 85.24 168,116 +0.35(+0.41%)
Jun 20, 2014 84.95 85.05 84.70 84.89 39,006 +0.35(+0.41%)
Jun 19, 2014 84.99 84.99 84.27 84.54 30,907 -0.43(-0.51%)
Jun 18, 2014 84.45 85.03 84.09 84.97 40,925 +0.47(+0.56%)
Jun 17, 2014 83.33 84.63 83.33 84.50 43,095 +1.00(+1.20%)
Jun 16, 2014 83.66 83.69 83.21 83.50 26,821 -0.35(-0.42%)
Jun 13, 2014 84.29 84.30 83.73 83.85 21,597 -0.10(-0.12%)
Jun 12, 2014 84.35 84.46 83.80 83.95 29,435 -0.52(-0.62%)
Jun 11, 2014 84.59 84.80 84.26 84.47 24,175 -0.70(-0.82%)
Jun 10, 2014 84.82 85.19 84.79 85.17 40,335 +0.69(+0.82%)
Jun 06, 2014 83.75 84.54 83.73 84.48 27,512 +0.82(+0.98%)
Jun 05, 2014 82.99 83.71 82.61 83.66 50,948 +0.87(+1.05%)
Jun 04, 2014 82.36 82.82 82.36 82.79 19,109 +0.11(+0.13%)
Jun 03, 2014 82.43 82.74 82.34 82.68 33,743 +0.12(+0.15%)
Jun 02, 2014 82.37 82.66 81.91 82.56 72,507 +0.19(+0.23%)
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%)
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.