US Financial Services Ishares ETF (NY: IYG )

181.43 USD -4.42 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 94.10 94.11 93.17 93.45 63,406 -0.79(-0.84%)
May 28, 2015 94.16 94.26 93.73 94.24 81,538 -0.08(-0.08%)
May 27, 2015 93.65 94.42 93.47 94.32 92,295 +1.00(+1.07%)
May 26, 2015 94.14 94.14 93.07 93.32 115,327 -0.95(-1.01%)
May 22, 2015 94.16 94.27 94.27 94.27 51,500 +0.05(+0.05%)
May 21, 2015 94.18 94.35 93.97 94.22 42,474 -0.16(-0.17%)
May 20, 2015 94.90 94.90 94.22 94.38 66,946 -0.49(-0.52%)
May 19, 2015 94.36 94.96 94.36 94.87 80,590 +0.79(+0.84%)
May 18, 2015 93.33 94.17 93.33 94.08 133,496 +0.73(+0.78%)
May 15, 2015 94.15 94.15 93.07 93.35 146,016 -0.75(-0.80%)
May 14, 2015 93.80 94.12 93.58 94.10 43,964 +0.71(+0.76%)
May 13, 2015 93.05 93.45 92.88 93.39 1,767,347 +0.34(+0.37%)
May 12, 2015 92.94 93.22 92.35 93.05 23,816 -0.27(-0.29%)
May 11, 2015 93.03 93.59 93.03 93.32 32,172 +0.01(+0.01%)
May 08, 2015 92.51 93.31 92.40 93.31 80,885 +1.35(+1.47%)
May 07, 2015 91.33 92.07 91.13 91.96 21,501 +0.51(+0.56%)
May 06, 2015 92.23 92.54 90.82 91.45 74,364 -0.53(-0.58%)
May 05, 2015 92.26 92.90 91.89 91.98 89,968 -0.43(-0.47%)
May 04, 2015 91.72 92.50 91.61 92.41 40,502 +0.92(+1.01%)
May 01, 2015 91.40 91.64 91.12 91.49 32,510 +0.47(+0.52%)
Apr 30, 2015 91.45 91.81 90.67 91.02 88,761 -0.56(-0.61%)
Apr 29, 2015 90.71 91.90 90.71 91.58 18,170 +0.49(+0.54%)
Apr 28, 2015 90.52 91.09 90.40 91.09 14,468 +0.60(+0.66%)
Apr 27, 2015 90.95 91.34 90.47 90.49 13,757 -0.33(-0.36%)
Apr 24, 2015 91.23 91.23 90.70 90.82 144,960 -0.39(-0.43%)
Apr 23, 2015 91.01 91.43 90.83 91.21 11,056 -0.01(-0.01%)
Apr 22, 2015 90.43 91.43 90.26 91.22 21,201 +1.10(+1.22%)
Apr 21, 2015 90.70 90.85 90.07 90.12 29,711 -0.30(-0.33%)
Apr 20, 2015 90.48 90.69 89.96 90.42 35,043 +0.46(+0.51%)
Apr 17, 2015 90.77 90.80 89.71 89.96 56,915 -1.46(-1.60%)
Apr 16, 2015 91.32 91.71 90.81 91.42 29,864 +0.14(+0.15%)
Apr 15, 2015 90.92 91.61 90.80 91.28 27,850 +0.60(+0.66%)
Apr 14, 2015 90.72 90.90 90.17 90.68 48,838 -0.04(-0.04%)
Apr 13, 2015 90.31 90.99 90.31 90.72 15,427 +0.33(+0.37%)
Apr 10, 2015 90.39 90.39 90.17 90.39 39,496 +0.11(+0.12%)
Apr 09, 2015 89.96 90.36 89.56 90.28 229,978 +0.35(+0.39%)
Apr 08, 2015 89.68 90.21 89.68 89.93 19,892 +0.36(+0.40%)
Apr 07, 2015 89.69 90.03 89.57 89.57 154,056 +0.01(+0.01%)
Apr 06, 2015 88.98 89.89 88.67 89.56 30,535 -0.31(-0.34%)
Apr 02, 2015 89.05 89.87 89.87 89.87 47,700 +0.62(+0.69%)
Apr 01, 2015 89.23 89.48 88.62 89.25 31,068 -0.24(-0.27%)
Mar 31, 2015 89.48 89.99 89.21 89.49 58,554 -0.34(-0.38%)
Mar 30, 2015 89.31 90.13 89.31 89.83 18,436 +1.18(+1.33%)
Mar 27, 2015 88.89 88.89 88.34 88.65 14,425 -0.21(-0.24%)
Mar 26, 2015 88.64 89.21 88.01 88.86 91,085 -0.14(-0.16%)
Mar 25, 2015 90.50 90.60 88.90 89.00 146,811 -1.67(-1.84%)
Mar 24, 2015 91.23 91.23 90.67 90.67 152,076 -0.69(-0.76%)
Mar 23, 2015 91.99 92.17 91.36 91.36 30,152 -0.57(-0.62%)
Mar 20, 2015 91.32 92.17 91.22 91.93 24,340 +1.01(+1.12%)
Mar 19, 2015 91.67 91.67 90.50 90.92 27,107 -0.88(-0.96%)
Mar 18, 2015 91.46 92.06 91.01 91.80 32,310 +0.09(+0.10%)
Mar 17, 2015 91.41 91.81 91.21 91.71 32,583 -0.13(-0.14%)
Mar 16, 2015 91.43 91.85 91.42 91.84 28,679 +0.92(+1.01%)
Mar 13, 2015 91.45 91.46 90.35 90.92 36,050 -0.69(-0.75%)
Mar 12, 2015 90.22 91.65 90.22 91.61 20,506 +2.05(+2.29%)
Mar 11, 2015 89.11 89.77 89.07 89.56 29,726 +0.64(+0.72%)
Mar 10, 2015 90.13 90.13 88.92 88.92 27,301 -2.08(-2.29%)
Mar 09, 2015 90.62 91.17 90.56 91.00 200,951 +0.46(+0.51%)
Mar 06, 2015 91.10 92.32 90.47 90.54 75,620 -0.45(-0.49%)
Mar 05, 2015 90.42 91.02 90.42 90.99 29,041 +0.31(+0.34%)
Mar 04, 2015 90.65 90.86 90.39 90.68 37,259 -0.49(-0.54%)
Mar 03, 2015 91.23 91.29 90.88 91.17 17,637 -0.23(-0.25%)
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.