US Financial Services Ishares ETF (NY: IYG )

162.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 90.85 90.89 90.39 90.39 17,041 -0.64(-0.70%)
Feb 26, 2015 91.14 91.29 90.75 91.03 50,644 -0.27(-0.30%)
Feb 25, 2015 91.02 91.45 91.02 91.30 15,463 +0.20(+0.22%)
Feb 24, 2015 90.67 91.46 90.64 91.10 34,209 +0.79(+0.87%)
Feb 23, 2015 90.55 90.55 89.82 90.31 31,535 -0.35(-0.39%)
Feb 20, 2015 89.68 90.73 89.04 90.66 146,166 +0.88(+0.98%)
Feb 19, 2015 89.77 90.06 89.25 89.78 14,431 -0.04(-0.04%)
Feb 18, 2015 90.47 90.47 89.62 89.82 40,559 -0.89(-0.98%)
Feb 17, 2015 90.18 90.82 90.05 90.71 43,781 +0.39(+0.43%)
Feb 13, 2015 90.47 90.32 90.32 90.32 34,600 -0.02(-0.02%)
Feb 12, 2015 89.22 90.45 89.14 90.34 172,746 +1.34(+1.51%)
Feb 11, 2015 88.75 89.29 88.54 89.00 21,650 -0.09(-0.10%)
Feb 10, 2015 89.09 89.29 88.50 89.09 54,702 +0.59(+0.67%)
Feb 09, 2015 88.48 88.72 88.21 88.50 15,898 -0.33(-0.38%)
Feb 06, 2015 88.49 89.71 88.49 88.83 23,484 +1.19(+1.36%)
Feb 05, 2015 87.09 87.78 87.09 87.64 16,297 +1.16(+1.34%)
Feb 04, 2015 86.33 87.29 86.33 86.48 28,750 -0.17(-0.20%)
Feb 03, 2015 85.30 86.65 85.30 86.65 45,626 +1.76(+2.07%)
Feb 02, 2015 83.92 84.95 83.29 84.89 64,288 +1.42(+1.70%)
Jan 30, 2015 83.99 84.69 83.43 83.47 41,909 -1.00(-1.18%)
Jan 29, 2015 83.76 84.47 83.38 84.47 14,183 +0.97(+1.16%)
Jan 28, 2015 85.90 85.90 83.50 83.50 53,691 -1.84(-2.16%)
Jan 27, 2015 85.49 86.00 85.05 85.34 39,146 -1.17(-1.35%)
Jan 26, 2015 85.93 86.53 85.65 86.51 488,013 +0.39(+0.45%)
Jan 23, 2015 86.86 87.28 86.12 86.12 28,765 -0.96(-1.10%)
Jan 22, 2015 85.36 87.26 84.75 87.08 49,597 +2.15(+2.53%)
Jan 21, 2015 84.55 85.37 84.36 84.93 32,319 +0.40(+0.47%)
Jan 20, 2015 84.98 85.00 84.08 84.53 49,216 -0.20(-0.24%)
Jan 16, 2015 83.41 84.73 83.07 84.73 60,709 +1.00(+1.19%)
Jan 15, 2015 84.87 85.06 83.62 83.73 46,789 -1.44(-1.69%)
Jan 14, 2015 85.37 85.54 83.96 85.17 65,857 -1.76(-2.02%)
Jan 13, 2015 87.80 88.42 86.33 86.93 47,111 -0.36(-0.41%)
Jan 12, 2015 88.15 88.32 86.95 87.29 67,786 -0.98(-1.11%)
Jan 09, 2015 89.87 89.87 88.25 88.27 30,083 -1.42(-1.58%)
Jan 08, 2015 89.17 89.88 89.17 89.69 78,576 +1.51(+1.71%)
Jan 07, 2015 88.43 88.44 87.50 88.18 63,774 +0.81(+0.93%)
Jan 06, 2015 89.40 89.69 86.89 87.37 60,929 -1.99(-2.23%)
Jan 05, 2015 91.28 91.28 89.11 89.36 51,899 -2.35(-2.56%)
Jan 02, 2015 92.37 92.42 91.03 91.71 102,918 -0.12(-0.13%)
Dec 31, 2014 93.45 91.83 91.83 91.83 36,500 -1.02(-1.10%)
Dec 30, 2014 92.96 92.96 92.65 92.85 38,063 -0.16(-0.17%)
Dec 29, 2014 92.55 93.41 92.33 93.01 36,608 +0.33(+0.36%)
Dec 26, 2014 92.89 93.09 92.68 92.68 24,534 -0.20(-0.22%)
Dec 24, 2014 93.26 92.88 92.88 92.88 23,400 -0.25(-0.27%)
Dec 23, 2014 92.71 93.36 92.71 93.13 15,420 +0.86(+0.93%)
Dec 22, 2014 92.19 92.27 91.79 92.27 19,917 +0.35(+0.38%)
Dec 19, 2014 92.19 92.36 91.68 91.92 16,465 -0.05(-0.05%)
Dec 18, 2014 90.91 91.97 90.81 91.97 36,939 +2.38(+2.66%)
Dec 17, 2014 87.74 89.64 87.74 89.59 339,595 +2.11(+2.41%)
Dec 16, 2014 87.98 89.29 87.46 87.48 57,500 -1.13(-1.28%)
Dec 15, 2014 90.09 90.09 88.10 88.61 36,787 -0.71(-0.80%)
Dec 12, 2014 90.48 90.89 89.29 89.32 51,739 -1.85(-2.02%)
Dec 11, 2014 91.30 92.11 91.02 91.17 48,079 +0.28(+0.31%)
Dec 10, 2014 92.11 92.51 90.83 90.89 33,289 -1.61(-1.74%)
Dec 09, 2014 91.57 92.52 91.14 92.50 50,940 -0.07(-0.08%)
Dec 08, 2014 92.52 93.24 92.15 92.57 60,173 +0.06(+0.06%)
Dec 05, 2014 91.68 92.75 91.68 92.51 51,837 +1.37(+1.50%)
Dec 04, 2014 90.91 91.31 90.60 91.14 34,336 -0.02(-0.02%)
Dec 03, 2014 90.59 91.16 90.41 91.16 15,646 +0.72(+0.80%)
Dec 02, 2014 89.59 90.51 89.59 90.44 30,319 +1.05(+1.17%)
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.