US Financial Services Ishares ETF (NY: IYG )

186.31 USD -1.50 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 82.35 83.33 82.35 82.77 42,475 +0.31(+0.38%)
Feb 27, 2014 81.81 82.46 81.62 82.46 48,546 +0.48(+0.59%)
Feb 26, 2014 82.41 82.41 81.62 81.98 34,497 -0.05(-0.06%)
Feb 25, 2014 82.49 82.63 81.95 82.03 62,243 -0.63(-0.76%)
Feb 24, 2014 82.44 83.02 81.73 82.66 39,594 +0.93(+1.14%)
Feb 21, 2014 81.70 82.10 81.55 81.73 195,571 +0.13(+0.16%)
Feb 20, 2014 81.62 81.72 81.00 81.60 90,020 +0.19(+0.23%)
Feb 19, 2014 82.35 82.87 81.33 81.41 68,079 -1.37(-1.65%)
Feb 18, 2014 82.70 83.00 82.54 82.78 50,934 +0.11(+0.13%)
Feb 14, 2014 82.44 82.67 82.67 82.67 37,900 +0.11(+0.13%)
Feb 13, 2014 81.87 82.62 81.73 82.56 65,505 +0.21(+0.26%)
Feb 12, 2014 82.38 82.83 82.13 82.35 65,869 +0.13(+0.16%)
Feb 11, 2014 81.54 82.48 81.47 82.22 47,990 +0.73(+0.90%)
Feb 10, 2014 81.75 81.75 81.12 81.49 50,111 +0.07(+0.09%)
Feb 07, 2014 81.12 81.48 80.65 81.42 38,028 +0.88(+1.09%)
Feb 06, 2014 79.25 80.54 79.25 80.54 72,806 +1.37(+1.73%)
Feb 05, 2014 79.07 79.41 78.59 79.17 39,307 -0.04(-0.05%)
Feb 04, 2014 78.83 79.64 78.50 79.21 69,085 +0.79(+1.01%)
Feb 03, 2014 80.41 80.80 78.35 78.42 218,091 -2.12(-2.63%)
Jan 31, 2014 80.71 81.35 80.44 80.54 89,660 -1.26(-1.54%)
Jan 30, 2014 81.75 82.02 81.26 81.80 75,833 +1.01(+1.25%)
Jan 29, 2014 81.09 81.67 80.60 80.79 66,373 -1.05(-1.28%)
Jan 28, 2014 81.16 81.94 81.09 81.84 62,988 +1.08(+1.34%)
Jan 27, 2014 81.70 81.90 80.30 80.76 116,555 -0.80(-0.98%)
Jan 24, 2014 83.01 83.01 81.56 81.56 268,874 -2.09(-2.50%)
Jan 23, 2014 84.81 84.81 83.21 83.65 97,333 -1.47(-1.73%)
Jan 22, 2014 85.06 85.18 84.75 85.12 64,972 +0.27(+0.32%)
Jan 21, 2014 85.09 85.24 84.33 84.85 217,003 +0.24(+0.28%)
Jan 17, 2014 84.97 84.61 84.61 84.61 80,100 -0.09(-0.11%)
Jan 16, 2014 85.03 85.03 84.50 84.70 56,038 -0.57(-0.67%)
Jan 15, 2014 84.13 85.31 84.60 85.27 124,922 +1.14(+1.36%)
Jan 14, 2014 83.81 84.19 83.50 84.13 69,590 +0.62(+0.74%)
Jan 13, 2014 84.85 84.85 83.31 83.51 105,320 -1.36(-1.60%)
Jan 10, 2014 85.10 85.10 84.49 84.87 56,691 -0.28(-0.33%)
Jan 09, 2014 84.96 85.31 84.67 85.15 63,597 +0.26(+0.31%)
Jan 08, 2014 84.40 84.90 84.40 84.89 219,768 +0.49(+0.58%)
Jan 07, 2014 84.57 84.82 84.13 84.40 90,852 +0.10(+0.12%)
Jan 06, 2014 84.37 84.87 84.25 84.30 187,282 +0.19(+0.23%)
Jan 03, 2014 83.63 84.32 83.63 84.11 17,490 +0.66(+0.79%)
Jan 02, 2014 83.52 83.76 83.29 83.45 62,996 -0.29(-0.35%)
Dec 31, 2013 83.49 83.74 83.74 83.74 36,300 +0.42(+0.50%)
Dec 30, 2013 83.53 83.61 83.18 83.32 34,540 -0.17(-0.20%)
Dec 27, 2013 83.48 83.61 83.39 83.49 16,435 +0.03(+0.04%)
Dec 26, 2013 83.58 83.59 83.36 83.46 23,516 +0.11(+0.13%)
Dec 24, 2013 83.32 83.36 83.15 83.35 19,922 +0.07(+0.08%)
Dec 23, 2013 82.90 83.35 82.90 83.28 61,280 +0.22(+0.26%)
Dec 20, 2013 82.53 83.20 82.53 83.06 74,350 +0.62(+0.75%)
Dec 19, 2013 82.39 82.68 82.31 82.44 334,040 -0.19(-0.23%)
Dec 18, 2013 81.00 82.65 80.53 82.63 51,603 +1.91(+2.37%)
Dec 17, 2013 81.21 81.21 80.62 80.72 27,143 -0.35(-0.43%)
Dec 16, 2013 80.90 81.30 80.90 81.07 74,669 +0.57(+0.71%)
Dec 13, 2013 80.76 80.76 80.14 80.50 36,923 +0.12(+0.15%)
Dec 12, 2013 80.12 80.63 80.04 80.38 75,714 +0.19(+0.23%)
Dec 11, 2013 81.16 81.16 80.07 80.19 287,109 -0.77(-0.95%)
Dec 10, 2013 81.16 81.41 80.96 80.96 26,278 -0.25(-0.30%)
Dec 09, 2013 81.26 81.48 81.15 81.21 85,022 +0.31(+0.38%)
Dec 06, 2013 80.72 81.14 80.47 80.90 29,156 +0.93(+1.16%)
Dec 05, 2013 80.55 80.55 79.86 79.97 17,723 -0.84(-1.04%)
Dec 04, 2013 80.31 81.10 80.17 80.81 72,183 +0.22(+0.27%)
Dec 03, 2013 81.07 81.47 80.27 80.59 37,865 -0.88(-1.08%)
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.