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, 2013 73.80 74.35 73.39 74.11 208,219 -0.35(-0.47%)
Sep 27, 2013 74.23 74.61 74.19 74.46 76,790 -0.18(-0.24%)
Sep 26, 2013 74.69 75.08 74.39 74.64 68,859 +0.00(+0.00%)
Sep 25, 2013 74.42 74.95 74.35 74.64 33,336 +0.23(+0.31%)
Sep 24, 2013 74.93 75.00 74.28 74.41 83,491 -0.62(-0.83%)
Sep 23, 2013 75.76 75.76 74.87 75.03 180,734 -1.26(-1.65%)
Sep 20, 2013 76.92 76.92 76.16 76.29 87,574 -0.25(-0.33%)
Sep 19, 2013 77.25 77.44 76.35 76.54 108,081 -0.41(-0.53%)
Sep 18, 2013 76.35 77.46 76.21 76.95 45,521 +0.47(+0.61%)
Sep 17, 2013 76.04 76.50 76.04 76.48 26,384 +0.50(+0.66%)
Sep 16, 2013 76.07 76.33 75.30 75.98 167,536 +0.68(+0.90%)
Sep 13, 2013 75.20 75.32 74.98 75.30 19,659 +0.26(+0.35%)
Sep 12, 2013 75.42 75.59 74.97 75.04 21,249 -0.41(-0.54%)
Sep 11, 2013 75.59 75.59 75.21 75.45 40,782 -0.10(-0.13%)
Sep 10, 2013 75.10 75.56 75.10 75.55 95,512 +1.18(+1.59%)
Sep 09, 2013 73.99 74.37 73.86 74.37 40,076 +0.65(+0.88%)
Sep 06, 2013 74.16 74.27 72.89 73.72 27,592 -0.11(-0.15%)
Sep 05, 2013 73.67 74.31 73.67 73.83 76,876 +0.24(+0.33%)
Sep 04, 2013 73.15 73.86 72.89 73.59 452,190 +0.59(+0.81%)
Sep 03, 2013 72.98 73.71 72.65 73.00 91,306 +0.69(+0.95%)
Aug 30, 2013 72.88 72.88 72.13 72.31 43,194 -0.43(-0.59%)
Aug 29, 2013 72.44 73.25 72.37 72.74 46,007 +0.20(+0.28%)
Aug 28, 2013 72.27 72.94 71.99 72.54 33,208 +0.21(+0.29%)
Aug 27, 2013 73.25 73.43 72.30 72.33 112,299 -1.99(-2.68%)
Aug 26, 2013 74.97 75.18 74.32 74.32 120,839 -0.55(-0.73%)
Aug 23, 2013 75.11 75.11 74.53 74.87 49,693 -0.06(-0.08%)
Aug 22, 2013 74.32 75.00 74.32 74.93 40,812 +0.86(+1.16%)
Aug 21, 2013 74.04 74.68 73.62 74.07 55,872 -0.42(-0.56%)
Aug 20, 2013 74.02 74.68 73.76 74.49 37,799 +0.58(+0.79%)
Aug 19, 2013 74.53 74.72 73.91 73.91 73,001 -0.94(-1.26%)
Aug 16, 2013 74.60 75.31 74.60 74.85 38,140 +0.01(+0.01%)
Aug 15, 2013 75.32 75.40 74.64 74.84 96,125 -1.12(-1.47%)
Aug 14, 2013 76.28 76.52 75.96 75.96 33,405 -0.24(-0.31%)
Aug 13, 2013 75.97 76.40 75.45 76.20 39,674 +0.52(+0.69%)
Aug 12, 2013 75.80 75.90 75.45 75.68 41,618 -0.35(-0.46%)
Aug 09, 2013 76.45 76.63 75.95 76.03 46,384 -0.39(-0.51%)
Aug 08, 2013 76.73 76.94 75.94 76.42 141,163 +0.13(+0.17%)
Aug 07, 2013 76.52 76.52 75.89 76.29 37,172 -0.61(-0.79%)
Aug 06, 2013 77.50 77.50 76.75 76.90 50,307 -0.70(-0.90%)
Aug 05, 2013 77.69 77.81 77.42 77.60 38,500 -0.14(-0.18%)
Aug 02, 2013 77.78 77.78 77.22 77.74 57,388 +0.09(+0.12%)
Aug 01, 2013 77.08 77.70 77.05 77.65 117,060 +1.42(+1.86%)
Jul 31, 2013 76.48 77.02 76.17 76.23 143,543 +0.02(+0.03%)
Jul 30, 2013 76.55 76.62 76.08 76.21 60,746 +0.13(+0.17%)
Jul 29, 2013 76.56 76.56 75.82 76.08 51,010 -0.57(-0.74%)
Jul 26, 2013 76.40 76.65 76.03 76.65 46,198 -0.28(-0.36%)
Jul 25, 2013 76.75 77.06 76.33 76.93 37,036 +0.14(+0.18%)
Jul 24, 2013 77.55 77.55 76.71 76.79 36,791 -0.39(-0.51%)
Jul 23, 2013 77.47 77.47 77.08 77.18 103,430 +0.00(+0.00%)
Jul 22, 2013 76.54 77.18 76.49 77.18 49,445 +0.61(+0.80%)
Jul 19, 2013 76.59 76.61 76.19 76.57 57,386 +0.06(+0.08%)
Jul 18, 2013 75.64 76.61 75.64 76.51 49,023 +1.21(+1.61%)
Jul 17, 2013 75.04 75.61 74.96 75.30 212,334 +0.28(+0.37%)
Jul 16, 2013 75.40 75.60 74.70 75.02 118,339 -0.42(-0.56%)
Jul 15, 2013 75.50 75.61 75.03 75.44 79,124 +0.55(+0.73%)
Jul 12, 2013 74.41 74.96 74.38 74.89 45,909 +0.64(+0.86%)
Jul 11, 2013 74.82 74.94 73.77 74.25 93,065 +0.38(+0.51%)
Jul 10, 2013 74.38 74.44 73.50 73.87 147,640 -0.60(-0.81%)
Jul 09, 2013 74.58 74.58 73.74 74.47 80,494 +0.51(+0.69%)
Jul 08, 2013 73.89 74.21 73.67 73.96 137,185 +0.48(+0.65%)
Jul 05, 2013 72.90 73.48 72.52 73.48 129,068 +1.54(+2.14%)
Jul 03, 2013 71.66 72.09 71.35 71.94 88,131 -0.03(-0.04%)
Jul 02, 2013 71.98 72.70 71.58 71.97 108,943 -0.05(-0.07%)
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.