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 (%)
Aug 29, 2014 85.82 85.89 85.89 85.89 10,600 +0.34(+0.40%)
Aug 28, 2014 85.66 85.73 85.24 85.55 41,383 -0.45(-0.52%)
Aug 27, 2014 86.50 86.50 85.85 86.00 13,441 -0.36(-0.42%)
Aug 26, 2014 86.03 86.64 86.03 86.36 23,743 +0.35(+0.41%)
Aug 25, 2014 85.77 86.41 85.74 86.01 29,560 +0.80(+0.94%)
Aug 22, 2014 85.18 85.75 85.07 85.21 20,709 -0.12(-0.14%)
Aug 21, 2014 84.49 85.46 84.32 85.33 22,457 +1.05(+1.25%)
Aug 20, 2014 83.92 84.34 83.92 84.28 16,351 +0.30(+0.36%)
Aug 19, 2014 84.02 84.26 83.96 83.98 25,536 +0.15(+0.18%)
Aug 18, 2014 83.39 83.87 83.36 83.83 18,781 +0.97(+1.17%)
Aug 15, 2014 83.65 83.70 82.43 82.86 47,565 -0.40(-0.48%)
Aug 14, 2014 83.13 83.13 83.13 83.26 12,945 +0.29(+0.35%)
Aug 13, 2014 82.90 83.16 82.82 82.97 33,806 +0.40(+0.48%)
Aug 12, 2014 82.39 82.88 82.34 82.57 30,777 -0.02(-0.02%)
Aug 11, 2014 82.89 82.92 82.50 82.59 49,708 +0.04(+0.05%)
Aug 08, 2014 81.90 82.38 81.64 82.55 16,606 +0.70(+0.86%)
Aug 07, 2014 82.92 82.92 81.58 81.85 30,842 -0.55(-0.67%)
Aug 06, 2014 81.85 82.82 81.85 82.40 41,534 +0.29(+0.35%)
Aug 05, 2014 82.49 82.82 81.80 82.11 36,811 -0.76(-0.92%)
Aug 04, 2014 82.70 82.92 82.33 82.87 59,437 +0.45(+0.55%)
Aug 01, 2014 83.13 83.31 81.98 82.42 153,073 -1.03(-1.23%)
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%)
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.