US Financial Services Ishares ETF (NY: IYG )

150.36 +0.32 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 96.99 96.99 96.14 96.28 29,992 -0.63(-0.65%)
Jul 30, 2015 96.54 96.92 96.22 96.91 86,285 +0.35(+0.36%)
Jul 29, 2015 95.81 96.73 95.60 96.56 60,626 +1.00(+1.05%)
Jul 28, 2015 95.78 95.84 94.97 95.56 44,584 +0.40(+0.42%)
Jul 27, 2015 96.15 96.15 94.91 95.16 45,233 -1.15(-1.19%)
Jul 24, 2015 97.49 97.49 96.13 96.31 75,237 -0.98(-1.01%)
Jul 23, 2015 98.50 98.50 97.14 97.29 71,218 -1.00(-1.02%)
Jul 22, 2015 97.48 98.43 97.48 98.29 48,216 +0.88(+0.90%)
Jul 21, 2015 97.56 98.00 97.15 97.41 29,967 -0.15(-0.15%)
Jul 20, 2015 97.57 97.89 97.28 97.56 121,318 +0.36(+0.37%)
Jul 17, 2015 97.40 97.40 96.76 97.20 31,380 -0.13(-0.13%)
Jul 16, 2015 97.08 97.35 97.08 97.33 78,392 +0.98(+1.02%)
Jul 15, 2015 96.00 96.62 95.82 96.35 55,464 +0.68(+0.71%)
Jul 14, 2015 95.03 95.74 94.79 95.67 68,098 +0.53(+0.56%)
Jul 13, 2015 94.49 95.22 94.49 95.14 34,126 +1.17(+1.25%)
Jul 10, 2015 93.61 94.15 93.50 93.97 24,712 +1.29(+1.39%)
Jul 09, 2015 92.73 93.47 92.59 92.68 42,849 +0.84(+0.91%)
Jul 08, 2015 92.79 92.94 91.73 91.84 37,030 -1.88(-2.01%)
Jul 07, 2015 94.00 94.00 91.94 93.72 56,941 -0.43(-0.46%)
Jul 06, 2015 93.64 94.29 93.30 94.15 90,441 -0.43(-0.45%)
Jul 02, 2015 95.14 94.58 94.58 94.58 123,700 -0.57(-0.60%)
Jul 01, 2015 94.95 95.48 94.71 95.15 88,126 +1.14(+1.21%)
Jun 30, 2015 94.36 94.73 93.52 94.01 66,042 +0.50(+0.53%)
Jun 29, 2015 95.05 95.08 93.45 93.51 93,997 -2.53(-2.63%)
Jun 26, 2015 96.14 96.27 95.74 96.04 38,748 +0.34(+0.36%)
Jun 25, 2015 96.68 96.68 95.58 95.70 434,268 -0.52(-0.54%)
Jun 24, 2015 96.96 97.01 96.18 96.22 54,445 -1.17(-1.20%)
Jun 23, 2015 97.17 97.56 97.17 97.39 213,657 +0.60(+0.62%)
Jun 22, 2015 96.75 97.12 96.67 96.79 42,916 +0.99(+1.03%)
Jun 19, 2015 96.30 96.37 95.71 95.80 31,965 -0.75(-0.78%)
Jun 18, 2015 96.28 96.67 95.75 96.55 1,703,291 +0.63(+0.66%)
Jun 17, 2015 96.55 96.66 95.90 95.92 44,589 -0.43(-0.45%)
Jun 16, 2015 95.57 96.40 95.57 96.35 35,654 +0.51(+0.53%)
Jun 15, 2015 95.68 96.08 95.11 95.84 47,672 -0.44(-0.46%)
Jun 12, 2015 96.31 96.50 95.86 96.28 123,764 -0.30(-0.31%)
Jun 11, 2015 96.69 96.90 96.29 96.58 132,538 +0.11(+0.11%)
Jun 10, 2015 95.47 96.61 95.39 96.47 61,732 +1.43(+1.50%)
Jun 09, 2015 94.51 95.26 94.16 95.04 78,838 +0.57(+0.60%)
Jun 08, 2015 95.14 95.41 94.47 94.47 134,519 -0.57(-0.60%)
Jun 05, 2015 94.84 95.49 94.57 95.04 85,765 +1.13(+1.20%)
Jun 04, 2015 94.59 94.82 93.76 93.91 82,960 -0.95(-1.00%)
Jun 03, 2015 94.40 95.22 94.20 94.86 103,350 +1.06(+1.13%)
Jun 02, 2015 93.35 94.09 93.10 93.80 62,466 +0.34(+0.36%)
Jun 01, 2015 93.89 94.03 93.17 93.46 92,644 +0.01(+0.01%)
May 29, 2015 94.10 94.11 93.17 93.45 63,406 -0.79(-0.84%)
May 28, 2015 94.16 94.26 93.73 94.24 81,538 -0.08(-0.08%)
May 27, 2015 93.65 94.42 93.47 94.32 92,295 +1.00(+1.07%)
May 26, 2015 94.14 94.14 93.07 93.32 115,327 -0.95(-1.01%)
May 22, 2015 94.16 94.27 94.27 94.27 51,500 +0.05(+0.05%)
May 21, 2015 94.18 94.35 93.97 94.22 42,474 -0.16(-0.17%)
May 20, 2015 94.90 94.90 94.22 94.38 66,946 -0.49(-0.52%)
May 19, 2015 94.36 94.96 94.36 94.87 80,590 +0.79(+0.84%)
May 18, 2015 93.33 94.17 93.33 94.08 133,496 +0.73(+0.78%)
May 15, 2015 94.15 94.15 93.07 93.35 146,016 -0.75(-0.80%)
May 14, 2015 93.80 94.12 93.58 94.10 43,964 +0.71(+0.76%)
May 13, 2015 93.05 93.45 92.88 93.39 1,767,347 +0.34(+0.37%)
May 12, 2015 92.94 93.22 92.35 93.05 23,816 -0.27(-0.29%)
May 11, 2015 93.03 93.59 93.03 93.32 32,172 +0.01(+0.01%)
May 08, 2015 92.51 93.31 92.40 93.31 80,885 +1.35(+1.47%)
May 07, 2015 91.33 92.07 91.13 91.96 21,501 +0.51(+0.56%)
May 06, 2015 92.23 92.54 90.82 91.45 74,364 -0.53(-0.58%)
May 05, 2015 92.26 92.90 91.89 91.98 89,968 -0.43(-0.47%)
May 04, 2015 91.72 92.50 91.61 92.41 40,502 +0.92(+1.01%)
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.