US Financial Services Ishares ETF (NY: IYG )

167.39 -1.04 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 82.50 81.07 81.07 81.07 41,342 -0.90(-1.10%)
Dec 30, 2014 82.07 82.07 81.80 81.97 43,112 -0.14(-0.17%)
Dec 29, 2014 81.71 82.47 81.52 82.12 41,464 +0.29(+0.36%)
Dec 26, 2014 82.01 82.19 81.82 81.82 27,789 -0.18(-0.22%)
Dec 24, 2014 82.34 82.00 82.00 82.00 26,504 +0.06(+0.08%)
Dec 23, 2014 81.57 82.14 81.57 81.94 17,526 +0.76(+0.93%)
Dec 22, 2014 81.11 81.18 80.76 81.18 22,637 +0.31(+0.38%)
Dec 19, 2014 81.11 81.26 80.66 80.87 18,714 -0.04(-0.05%)
Dec 18, 2014 79.98 80.92 79.90 80.92 41,984 +2.09(+2.66%)
Dec 17, 2014 77.19 78.87 77.19 78.82 385,984 +1.86(+2.41%)
Dec 16, 2014 77.41 78.56 76.95 76.97 65,354 -0.99(-1.28%)
Dec 15, 2014 79.26 79.26 77.51 77.96 41,812 -0.63(-0.80%)
Dec 12, 2014 79.61 79.97 78.56 78.59 58,806 -1.62(-2.02%)
Dec 11, 2014 80.33 81.04 80.08 80.21 54,646 +0.25(+0.31%)
Dec 10, 2014 81.04 81.39 79.91 79.97 37,836 -1.42(-1.74%)
Dec 09, 2014 80.56 81.40 80.19 81.38 57,898 -0.06(-0.08%)
Dec 08, 2014 81.40 82.03 81.08 81.44 68,392 +0.05(+0.06%)
Dec 05, 2014 80.66 81.60 80.66 81.39 58,918 +1.21(+1.50%)
Dec 04, 2014 79.98 80.34 79.71 80.19 39,026 -0.02(-0.02%)
Dec 03, 2014 79.70 80.20 79.54 80.20 17,783 +0.63(+0.80%)
Dec 02, 2014 78.82 79.63 78.82 79.57 34,460 +0.92(+1.17%)
Dec 01, 2014 79.38 79.38 78.42 78.65 216,947 -0.88(-1.11%)
Nov 28, 2014 79.48 79.74 79.48 79.53 14,840 +0.03(+0.03%)
Nov 26, 2014 79.63 79.50 79.50 79.50 24,664 +0.04(+0.04%)
Nov 25, 2014 79.54 79.61 79.25 79.47 29,998 -0.05(-0.07%)
Nov 24, 2014 79.34 79.66 79.19 79.52 24,469 +0.59(+0.75%)
Nov 21, 2014 79.63 79.63 78.84 78.93 28,734 +0.21(+0.27%)
Nov 20, 2014 78.45 78.73 78.10 78.72 21,659 +0.07(+0.09%)
Nov 19, 2014 78.90 78.90 78.29 78.65 34,126 -0.18(-0.23%)
Nov 18, 2014 78.81 79.08 78.67 78.83 32,384 +0.13(+0.17%)
Nov 17, 2014 78.48 78.74 78.42 78.70 32,877 -0.08(-0.10%)
Nov 14, 2014 79.15 79.15 78.73 78.78 25,513 -0.20(-0.26%)
Nov 13, 2014 79.43 79.43 78.65 78.98 31,843 -0.28(-0.36%)
Nov 12, 2014 78.99 79.32 78.89 79.26 19,493 -0.06(-0.07%)
Nov 11, 2014 79.60 79.64 79.30 79.32 208,084 -0.17(-0.22%)
Nov 10, 2014 79.46 79.55 79.23 79.49 18,580 +0.19(+0.24%)
Nov 07, 2014 79.24 79.45 79.10 79.30 23,054 +0.01(+0.02%)
Nov 06, 2014 79.07 79.29 78.73 79.28 71,538 +0.41(+0.52%)
Nov 05, 2014 78.79 78.88 78.40 78.88 58,777 +0.77(+0.98%)
Nov 04, 2014 78.10 78.11 77.48 78.11 45,749 -0.06(-0.08%)
Nov 03, 2014 78.22 78.51 78.01 78.17 59,473 +0.18(+0.23%)
Oct 31, 2014 77.97 78.01 77.59 78.00 24,555 +1.06(+1.38%)
Oct 30, 2014 75.98 77.19 75.98 76.93 32,569 +0.95(+1.25%)
Oct 29, 2014 75.77 76.10 75.36 75.98 34,187 +0.40(+0.54%)
Oct 28, 2014 74.88 75.58 74.80 75.58 65,168 +1.04(+1.39%)
Oct 27, 2014 74.26 74.56 74.55 74.54 81,854 -0.01(-0.01%)
Oct 24, 2014 74.02 74.56 73.84 74.55 304,931 +0.77(+1.04%)
Oct 23, 2014 73.85 74.32 73.60 73.78 23,943 +0.82(+1.12%)
Oct 22, 2014 73.86 73.96 72.96 72.96 92,207 -0.80(-1.09%)
Oct 21, 2014 72.89 73.85 72.83 73.76 68,185 +1.50(+2.08%)
Oct 20, 2014 71.70 72.29 71.69 72.26 44,475 +0.41(+0.58%)
Oct 17, 2014 71.80 72.24 71.43 71.85 37,119 +0.87(+1.23%)
Oct 16, 2014 69.59 71.54 69.59 70.97 85,382 +0.15(+0.21%)
Oct 15, 2014 71.20 71.53 69.16 70.83 164,402 -1.68(-2.32%)
Oct 14, 2014 72.44 73.02 72.16 72.51 87,110 +0.22(+0.30%)
Oct 13, 2014 73.02 73.46 72.29 72.29 120,952 -0.72(-0.99%)
Oct 10, 2014 73.71 74.35 73.01 73.01 102,972 -0.98(-1.32%)
Oct 09, 2014 75.64 75.64 73.83 73.98 37,906 -1.75(-2.31%)
Oct 08, 2014 74.52 75.74 74.23 75.73 56,715 +1.31(+1.76%)
Oct 07, 2014 75.51 75.51 74.42 74.42 44,256 -1.53(-2.02%)
Oct 06, 2014 76.70 76.70 75.77 75.95 71,791 -0.10(-0.13%)
Oct 03, 2014 75.39 76.10 75.39 76.05 72,997 +1.15(+1.54%)
Oct 02, 2014 74.57 75.04 74.10 74.90 65,945 +0.17(+0.23%)
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.