US Financial Services Ishares ETF (NY: IYG )

186.20 USD -4.46 (-2.34%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 71.81 72.77 71.81 72.02 141,936 +0.50(+0.70%)
Jun 28, 2013 71.88 71.88 71.23 71.52 88,716 -0.45(-0.63%)
Jun 27, 2013 71.62 72.14 71.43 71.97 43,193 +0.92(+1.29%)
Jun 26, 2013 71.03 71.57 70.67 71.05 84,257 +0.42(+0.59%)
Jun 25, 2013 69.97 70.97 69.95 70.63 227,487 +1.29(+1.86%)
Jun 24, 2013 69.65 69.93 68.76 69.34 97,510 -1.34(-1.90%)
Jun 21, 2013 71.28 71.32 69.82 70.68 88,252 -0.12(-0.17%)
Jun 20, 2013 71.42 71.70 70.54 70.80 166,985 -1.32(-1.83%)
Jun 19, 2013 72.75 72.98 72.10 72.12 144,429 -0.62(-0.85%)
Jun 18, 2013 72.82 72.97 72.32 72.74 74,083 +0.57(+0.79%)
Jun 17, 2013 72.02 72.55 71.88 72.17 373,278 +0.66(+0.93%)
Jun 14, 2013 72.58 72.58 71.35 71.51 41,499 -1.05(-1.45%)
Jun 13, 2013 71.32 72.61 71.14 72.56 157,029 +1.16(+1.62%)
Jun 12, 2013 72.61 72.67 71.25 71.40 44,390 -0.68(-0.94%)
Jun 11, 2013 72.53 72.81 72.00 72.08 67,843 -1.24(-1.69%)
Jun 10, 2013 73.47 73.68 72.93 73.32 207,655 +0.24(+0.33%)
Jun 07, 2013 72.44 73.14 72.08 73.08 132,533 +1.21(+1.68%)
Jun 06, 2013 70.90 71.88 70.44 71.87 190,846 +0.95(+1.34%)
Jun 05, 2013 72.20 72.26 70.70 70.92 209,440 -1.39(-1.92%)
Jun 04, 2013 73.06 73.39 71.98 72.31 191,175 -0.53(-0.73%)
Jun 03, 2013 73.01 74.07 71.54 72.84 387,239 +0.04(+0.05%)
May 31, 2013 73.98 74.05 72.80 72.80 306,613 -1.15(-1.56%)
May 30, 2013 72.86 74.22 72.83 73.95 487,359 +1.06(+1.46%)
May 29, 2013 72.32 73.20 72.28 72.89 54,116 +0.09(+0.12%)
May 28, 2013 72.79 73.25 72.46 72.80 65,007 +1.01(+1.41%)
May 24, 2013 71.14 71.81 71.07 71.79 18,654 +0.19(+0.27%)
May 23, 2013 70.75 71.92 70.68 71.60 61,285 -0.33(-0.46%)
May 22, 2013 72.90 73.87 71.80 71.93 94,196 -0.76(-1.05%)
May 21, 2013 72.50 72.88 72.44 72.69 24,427 +0.31(+0.43%)
May 20, 2013 72.06 72.74 72.06 72.38 43,635 +0.16(+0.22%)
May 17, 2013 71.50 72.25 71.33 72.22 47,374 +1.18(+1.66%)
May 16, 2013 71.22 71.68 70.90 71.04 64,854 -0.32(-0.45%)
May 15, 2013 70.38 71.57 70.38 71.36 44,267 +2.14(+3.09%)
May 13, 2013 68.98 69.37 68.80 69.22 11,327 +0.20(+0.29%)
May 10, 2013 68.63 69.02 68.63 69.02 19,665 +0.36(+0.52%)
May 09, 2013 69.20 69.26 68.59 68.66 16,835 -0.50(-0.72%)
May 08, 2013 68.48 69.27 68.42 69.16 30,405 +0.53(+0.77%)
May 07, 2013 68.36 68.76 67.98 68.63 20,225 +0.58(+0.85%)
May 06, 2013 67.33 68.11 67.33 68.05 112,757 +0.70(+1.04%)
May 03, 2013 67.21 67.52 66.61 67.35 175,926 +0.74(+1.11%)
May 02, 2013 66.22 66.70 66.07 66.61 32,305 +0.62(+0.94%)
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.