US Financial Services Ishares ETF (NY: IYG )

192.64 USD +0.64 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 86.99 88.27 86.82 87.76 128,371 +1.21(+1.40%)
Sep 29, 2016 87.84 88.20 86.13 86.55 80,530 -1.28(-1.46%)
Sep 28, 2016 87.62 87.89 86.95 87.83 24,510 +0.49(+0.56%)
Sep 27, 2016 86.39 87.39 86.14 87.34 71,305 +0.69(+0.80%)
Sep 26, 2016 87.55 87.95 86.54 86.65 30,040 -1.88(-2.12%)
Sep 23, 2016 88.71 89.08 88.44 88.53 72,526 -0.45(-0.51%)
Sep 22, 2016 89.01 89.26 88.73 88.98 29,090 +0.29(+0.33%)
Sep 21, 2016 88.61 88.87 87.96 88.69 25,584 +0.42(+0.48%)
Sep 20, 2016 88.83 89.01 88.16 88.27 33,557 +0.16(+0.18%)
Sep 19, 2016 88.16 88.83 87.98 88.11 29,113 +0.40(+0.46%)
Sep 16, 2016 88.06 88.28 87.41 87.71 26,864 -0.82(-0.93%)
Sep 15, 2016 87.70 88.67 87.58 88.53 43,025 +0.68(+0.77%)
Sep 14, 2016 88.33 88.81 87.75 87.85 451,628 -0.50(-0.57%)
Sep 13, 2016 88.87 88.88 87.87 88.35 548,041 -1.51(-1.68%)
Sep 12, 2016 88.30 90.06 87.81 89.86 768,841 +0.93(+1.05%)
Sep 09, 2016 89.74 90.21 88.93 88.93 64,455 -1.21(-1.34%)
Sep 08, 2016 89.87 90.42 89.80 90.14 57,231 +0.29(+0.32%)
Sep 07, 2016 89.49 89.98 89.27 89.85 137,424 +0.14(+0.16%)
Sep 06, 2016 90.24 90.34 89.17 89.71 392,181 -0.56(-0.62%)
Sep 02, 2016 89.96 90.27 90.27 90.27 162,400 +0.50(+0.56%)
Sep 01, 2016 90.36 90.60 89.08 89.77 250,503 -0.43(-0.48%)
Aug 31, 2016 90.21 90.41 89.38 90.20 168,223 +0.11(+0.12%)
Aug 30, 2016 89.33 90.10 89.28 90.09 195,641 +0.99(+1.11%)
Aug 29, 2016 88.60 89.40 88.60 89.10 49,856 +0.70(+0.79%)
Aug 26, 2016 88.11 88.84 87.90 88.40 128,665 +0.50(+0.57%)
Aug 25, 2016 87.70 87.92 87.61 87.90 33,306 +0.13(+0.15%)
Aug 24, 2016 87.95 88.19 87.64 87.77 33,224 -0.05(-0.06%)
Aug 23, 2016 87.90 88.31 87.82 87.82 51,166 +0.14(+0.16%)
Aug 22, 2016 87.51 87.75 87.30 87.68 23,250 +0.01(+0.01%)
Aug 19, 2016 87.32 87.72 87.03 87.67 26,435 +0.13(+0.15%)
Aug 18, 2016 87.36 87.70 87.28 87.54 25,539 +0.01(+0.01%)
Aug 17, 2016 87.20 87.60 87.20 87.53 116,314 +0.25(+0.29%)
Aug 16, 2016 87.01 87.44 86.93 87.28 45,441 -0.03(-0.03%)
Aug 15, 2016 86.67 87.41 86.67 87.31 26,761 +0.86(+0.99%)
Aug 12, 2016 86.20 86.48 85.78 86.45 61,216 -0.26(-0.30%)
Aug 11, 2016 86.54 86.96 86.30 86.71 59,541 +0.39(+0.45%)
Aug 10, 2016 87.16 87.27 86.27 86.32 26,544 -0.88(-1.01%)
Aug 09, 2016 87.28 87.52 87.03 87.20 46,194 -0.08(-0.10%)
Aug 08, 2016 87.36 87.69 87.13 87.28 48,204 +0.00(+0.00%)
Aug 05, 2016 86.08 87.28 86.01 87.28 47,427 +2.12(+2.49%)
Aug 04, 2016 84.99 85.28 84.90 85.16 40,423 +0.09(+0.11%)
Aug 03, 2016 84.00 85.09 83.98 85.07 38,073 +1.12(+1.33%)
Aug 02, 2016 84.42 84.71 83.63 83.95 278,437 -0.64(-0.76%)
Aug 01, 2016 85.17 85.38 84.47 84.59 58,036 -0.48(-0.56%)
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%)
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.