US Financial Services Ishares ETF (NY: IYG )

159.86 -1.32 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 85.06 85.39 84.89 85.07 78,010 -0.31(-0.36%)
Jul 28, 2016 85.10 85.50 84.68 85.38 24,934 +0.27(+0.32%)
Jul 27, 2016 84.92 85.43 84.77 85.11 66,833 +0.22(+0.26%)
Jul 26, 2016 84.56 84.90 84.45 84.89 41,790 +0.22(+0.26%)
Jul 25, 2016 84.89 84.89 84.47 84.67 31,705 -0.26(-0.31%)
Jul 22, 2016 84.50 84.95 84.28 84.93 21,706 +0.56(+0.66%)
Jul 21, 2016 84.85 85.00 84.33 84.37 44,933 -0.50(-0.59%)
Jul 20, 2016 84.91 84.96 84.36 84.87 74,659 +0.30(+0.35%)
Jul 19, 2016 84.16 84.79 84.05 84.57 52,823 +0.05(+0.06%)
Jul 18, 2016 84.26 84.63 84.19 84.52 57,177 +0.41(+0.49%)
Jul 15, 2016 84.79 84.79 83.66 84.11 63,612 -0.15(-0.18%)
Jul 14, 2016 84.52 85.40 84.03 84.26 226,861 +1.20(+1.44%)
Jul 13, 2016 83.10 83.36 82.59 83.06 156,804 -0.11(-0.13%)
Jul 12, 2016 82.45 83.24 82.40 83.17 53,089 +1.53(+1.87%)
Jul 11, 2016 81.65 82.16 81.51 81.64 72,171 +0.59(+0.73%)
Jul 08, 2016 80.52 81.20 80.52 81.05 135,533 +1.61(+2.03%)
Jul 07, 2016 79.01 80.03 78.96 79.44 197,767 +0.57(+0.72%)
Jul 06, 2016 77.77 78.94 77.55 78.87 144,727 +0.41(+0.52%)
Jul 05, 2016 79.32 79.33 78.00 78.46 76,350 -1.69(-2.11%)
Jul 01, 2016 80.45 80.15 80.15 80.15 103,300 -0.46(-0.57%)
Jun 30, 2016 80.26 80.61 79.43 80.61 146,784 +0.79(+0.99%)
Jun 29, 2016 78.76 79.84 78.41 79.82 81,947 +2.14(+2.75%)
Jun 28, 2016 77.39 77.79 76.48 77.68 189,692 +1.99(+2.63%)
Jun 27, 2016 77.74 77.74 75.41 75.69 289,780 -3.21(-4.07%)
Jun 24, 2016 79.67 81.07 78.87 78.90 176,507 -5.41(-6.42%)
Jun 23, 2016 83.35 84.31 83.35 84.31 59,903 +2.14(+2.60%)
Jun 22, 2016 82.43 82.91 82.14 82.17 58,786 -0.21(-0.25%)
Jun 21, 2016 82.49 82.54 81.88 82.38 44,344 -0.07(-0.08%)
Jun 20, 2016 83.21 83.83 82.40 82.45 44,125 +0.64(+0.78%)
Jun 17, 2016 81.91 82.44 81.42 81.81 64,580 -0.05(-0.06%)
Jun 16, 2016 81.28 81.93 80.45 81.86 105,640 -0.07(-0.09%)
Jun 15, 2016 82.21 83.02 81.85 81.93 64,981 +0.09(+0.11%)
Jun 14, 2016 83.23 83.40 81.34 81.84 82,982 -1.70(-2.03%)
Jun 13, 2016 83.86 84.75 83.50 83.54 44,496 -0.93(-1.10%)
Jun 10, 2016 84.87 84.90 84.19 84.47 102,698 -1.45(-1.69%)
Jun 09, 2016 86.32 86.33 85.45 85.92 96,770 -0.96(-1.10%)
Jun 08, 2016 86.66 87.09 86.59 86.88 149,333 +0.14(+0.16%)
Jun 07, 2016 87.24 87.38 86.71 86.74 27,444 -0.46(-0.53%)
Jun 06, 2016 86.37 87.56 86.37 87.20 78,668 +0.91(+1.05%)
Jun 03, 2016 86.39 86.49 85.10 86.29 75,061 -1.62(-1.84%)
Jun 02, 2016 87.65 87.91 87.18 87.91 68,685 +0.14(+0.16%)
Jun 01, 2016 86.98 87.88 86.26 87.77 240,380 +0.34(+0.39%)
May 31, 2016 88.08 88.08 87.09 87.43 306,633 -0.23(-0.26%)
May 27, 2016 87.05 87.66 87.66 87.66 79,400 +0.77(+0.89%)
May 26, 2016 87.52 87.52 86.82 86.89 78,612 -0.62(-0.71%)
May 25, 2016 86.68 88.01 86.68 87.51 112,289 +1.19(+1.38%)
May 24, 2016 85.12 86.50 85.12 86.32 234,466 +1.59(+1.88%)
May 23, 2016 84.76 85.03 84.37 84.73 55,587 -0.12(-0.14%)
May 20, 2016 84.81 85.45 84.61 84.85 104,997 +0.53(+0.63%)
May 19, 2016 84.77 85.25 83.72 84.32 99,367 -0.81(-0.95%)
May 18, 2016 82.80 85.23 82.72 85.13 138,234 +2.41(+2.91%)
May 17, 2016 82.85 83.48 82.56 82.72 77,663 -0.38(-0.46%)
May 16, 2016 82.48 83.54 82.48 83.10 67,044 +0.54(+0.65%)
May 13, 2016 83.64 84.37 82.43 82.56 50,702 -1.22(-1.46%)
May 12, 2016 84.28 84.73 83.31 83.78 68,725 -0.16(-0.19%)
May 11, 2016 84.44 84.88 83.94 83.94 66,687 -0.71(-0.84%)
May 10, 2016 83.71 84.74 83.49 84.65 70,778 +1.33(+1.60%)
May 09, 2016 83.35 83.86 82.99 83.32 89,242 -0.22(-0.26%)
May 06, 2016 82.74 83.61 82.51 83.54 50,522 +0.32(+0.38%)
May 05, 2016 83.64 83.94 83.08 83.22 38,506 -0.28(-0.34%)
May 04, 2016 83.83 84.24 83.02 83.50 54,786 -1.05(-1.24%)
May 03, 2016 84.96 85.01 83.87 84.55 101,442 -1.65(-1.91%)
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.