US Financial Services Ishares ETF (NY: IYG )

200.47 USD +1.94 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 85.29 85.53 84.49 85.48 22,592 +1.14(+1.35%)
Sep 29, 2015 84.20 84.37 83.46 84.34 80,619 +0.20(+0.24%)
Sep 28, 2015 85.95 85.95 84.02 84.14 297,537 -2.44(-2.82%)
Sep 25, 2015 86.66 87.16 86.19 86.58 52,010 +1.04(+1.22%)
Sep 24, 2015 85.27 85.63 84.71 85.54 129,156 -0.68(-0.79%)
Sep 23, 2015 86.11 86.53 85.72 86.22 92,755 +0.17(+0.19%)
Sep 22, 2015 85.92 86.43 85.44 86.05 61,879 -1.15(-1.31%)
Sep 21, 2015 86.75 87.59 86.75 87.20 48,109 +0.97(+1.12%)
Sep 18, 2015 87.20 87.20 86.02 86.23 193,995 -2.03(-2.30%)
Sep 17, 2015 89.82 90.48 87.95 88.26 101,880 -1.50(-1.67%)
Sep 16, 2015 89.31 89.89 88.74 89.76 31,084 +0.49(+0.55%)
Sep 15, 2015 88.17 89.57 88.05 89.27 37,069 +1.38(+1.57%)
Sep 14, 2015 87.91 88.26 87.61 87.89 24,218 -0.23(-0.26%)
Sep 11, 2015 87.61 88.12 87.24 88.12 35,302 +0.15(+0.17%)
Sep 10, 2015 87.33 88.54 87.14 87.97 43,945 +0.49(+0.56%)
Sep 09, 2015 89.50 89.91 87.26 87.48 54,400 -1.14(-1.29%)
Sep 08, 2015 87.90 88.69 87.48 88.62 98,741 +2.38(+2.76%)
Sep 04, 2015 87.11 86.24 86.24 86.24 81,600 -1.56(-1.78%)
Sep 03, 2015 87.68 88.78 87.49 87.80 68,473 +0.60(+0.69%)
Sep 02, 2015 86.88 87.41 86.00 87.20 183,683 +1.26(+1.47%)
Sep 01, 2015 87.10 87.74 85.32 85.94 205,912 -3.61(-4.03%)
Aug 31, 2015 89.44 89.78 88.96 89.55 132,882 -0.32(-0.36%)
Aug 28, 2015 89.79 90.07 89.25 89.87 226,765 -0.24(-0.27%)
Aug 27, 2015 88.58 90.18 88.49 90.11 2,124,720 +2.41(+2.75%)
Aug 26, 2015 85.09 87.85 84.88 87.70 178,592 +3.58(+4.26%)
Aug 25, 2015 86.28 88.98 84.12 84.12 215,824 -1.31(-1.54%)
Aug 24, 2015 88.96 89.76 79.01 85.43 189,139 -4.33(-4.82%)
Aug 21, 2015 91.90 92.16 89.72 89.76 112,540 -3.06(-3.30%)
Aug 20, 2015 94.26 94.26 92.82 92.82 62,212 -2.39(-2.51%)
Aug 19, 2015 95.71 95.78 94.82 95.21 56,555 -0.74(-0.77%)
Aug 18, 2015 95.94 96.26 95.72 95.95 29,800 -0.06(-0.06%)
Aug 17, 2015 95.50 96.16 95.09 96.01 33,362 +0.17(+0.18%)
Aug 14, 2015 95.04 95.84 95.04 95.84 63,483 +0.63(+0.66%)
Aug 13, 2015 95.18 95.54 94.61 95.21 26,843 +0.39(+0.41%)
Aug 12, 2015 95.08 95.08 93.26 94.82 256,904 -1.11(-1.16%)
Aug 11, 2015 96.56 96.56 95.47 95.93 30,988 -1.34(-1.38%)
Aug 10, 2015 96.69 97.28 96.69 97.27 30,525 +1.28(+1.33%)
Aug 07, 2015 96.02 96.51 95.12 95.99 58,303 -0.03(-0.03%)
Aug 06, 2015 96.87 96.92 95.83 96.02 121,833 -0.64(-0.66%)
Aug 05, 2015 96.99 97.41 96.42 96.65 50,443 +0.39(+0.40%)
Aug 04, 2015 96.09 96.80 96.09 96.27 56,730 +0.13(+0.14%)
Aug 03, 2015 96.45 96.48 95.45 96.14 398,695 -0.14(-0.15%)
Jul 31, 2015 96.99 96.99 96.14 96.28 29,992 -0.63(-0.65%)
Jul 30, 2015 96.54 96.92 96.22 96.91 86,285 +0.35(+0.36%)
Jul 29, 2015 95.81 96.73 95.60 96.56 60,626 +1.00(+1.05%)
Jul 28, 2015 95.78 95.85 94.97 95.56 44,584 +0.40(+0.42%)
Jul 27, 2015 96.15 96.15 94.91 95.16 45,233 -1.15(-1.19%)
Jul 24, 2015 97.49 97.49 96.13 96.31 75,237 -0.98(-1.01%)
Jul 23, 2015 98.50 98.50 97.14 97.29 71,218 -1.00(-1.02%)
Jul 22, 2015 97.48 98.43 97.48 98.29 48,216 +0.88(+0.90%)
Jul 21, 2015 97.56 98.00 97.15 97.41 29,967 -0.15(-0.15%)
Jul 20, 2015 97.57 97.89 97.28 97.56 121,318 +0.36(+0.37%)
Jul 17, 2015 97.40 97.40 96.76 97.20 31,380 -0.13(-0.13%)
Jul 16, 2015 97.08 97.35 97.08 97.33 78,392 +0.98(+1.02%)
Jul 15, 2015 96.00 96.62 95.82 96.35 55,464 +0.68(+0.71%)
Jul 14, 2015 95.03 95.74 94.79 95.67 68,098 +0.53(+0.56%)
Jul 13, 2015 94.49 95.22 94.49 95.14 34,126 +1.17(+1.25%)
Jul 10, 2015 93.61 94.15 93.50 93.97 24,712 +1.29(+1.39%)
Jul 09, 2015 92.73 93.47 92.59 92.68 42,849 +0.84(+0.91%)
Jul 08, 2015 92.79 92.94 91.73 91.84 37,030 -1.88(-2.01%)
Jul 07, 2015 94.00 94.00 91.94 93.72 56,941 -0.43(-0.46%)
Jul 06, 2015 93.64 94.29 93.30 94.15 90,441 -0.43(-0.45%)
Jul 02, 2015 95.14 94.58 94.58 94.58 123,700 -0.57(-0.60%)
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.