US Financial Services Ishares ETF (NY: IYG )

185.39 USD +1.02 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 84.30 84.66 84.30 84.43 22,189 +0.09(+0.11%)
Jun 27, 2014 83.85 84.36 83.78 84.34 19,358 +0.28(+0.33%)
Jun 26, 2014 84.28 84.28 83.50 84.06 34,706 -0.30(-0.36%)
Jun 25, 2014 83.80 84.46 83.70 84.36 26,257 +0.25(+0.30%)
Jun 24, 2014 84.72 85.18 84.02 84.11 54,975 -1.13(-1.33%)
Jun 23, 2014 84.86 85.29 84.50 85.24 168,116 +0.35(+0.41%)
Jun 20, 2014 84.95 85.05 84.70 84.89 39,006 +0.35(+0.41%)
Jun 19, 2014 84.99 84.99 84.27 84.54 30,907 -0.43(-0.51%)
Jun 18, 2014 84.45 85.03 84.09 84.97 40,925 +0.47(+0.56%)
Jun 17, 2014 83.33 84.63 83.33 84.50 43,095 +1.00(+1.20%)
Jun 16, 2014 83.66 83.69 83.21 83.50 26,821 -0.35(-0.42%)
Jun 13, 2014 84.29 84.30 83.73 83.85 21,597 -0.10(-0.12%)
Jun 12, 2014 84.35 84.46 83.80 83.95 29,435 -0.52(-0.62%)
Jun 11, 2014 84.59 84.80 84.26 84.47 24,175 -0.70(-0.82%)
Jun 10, 2014 84.82 85.19 84.79 85.17 40,335 +0.69(+0.82%)
Jun 06, 2014 83.75 84.54 83.73 84.48 27,512 +0.82(+0.98%)
Jun 05, 2014 82.99 83.71 82.61 83.66 50,948 +0.87(+1.05%)
Jun 04, 2014 82.36 82.82 82.36 82.79 19,109 +0.11(+0.13%)
Jun 03, 2014 82.43 82.74 82.34 82.68 33,743 +0.12(+0.15%)
Jun 02, 2014 82.37 82.66 81.91 82.56 72,507 +0.19(+0.23%)
May 30, 2014 82.08 82.45 82.08 82.37 23,215 +0.14(+0.17%)
May 29, 2014 82.16 82.32 81.90 82.23 44,969 +0.12(+0.15%)
May 28, 2014 82.27 82.33 81.98 82.11 38,804 -0.13(-0.16%)
May 27, 2014 81.61 82.65 81.61 82.24 51,802 +0.90(+1.11%)
May 23, 2014 81.20 81.33 81.33 81.33 28,900 +0.26(+0.33%)
May 22, 2014 80.46 81.09 80.46 81.07 17,271 +0.47(+0.58%)
May 21, 2014 79.88 80.80 79.88 80.60 80,973 +0.83(+1.04%)
May 20, 2014 79.84 80.24 79.52 79.77 13,753 -0.71(-0.88%)
May 19, 2014 79.43 80.49 79.43 80.48 14,300 +0.76(+0.95%)
May 16, 2014 79.50 79.74 79.23 79.72 16,577 +0.03(+0.04%)
May 15, 2014 80.45 80.49 79.11 79.69 74,601 -1.03(-1.28%)
May 14, 2014 81.53 81.53 80.72 80.72 17,756 -0.83(-1.02%)
May 13, 2014 81.94 82.02 81.55 81.55 12,658 -0.28(-0.34%)
May 12, 2014 81.14 81.85 81.14 81.83 28,030 +1.13(+1.40%)
May 09, 2014 80.67 80.86 80.20 80.70 31,900 -0.12(-0.15%)
May 08, 2014 80.64 81.39 80.52 80.82 53,431 +0.17(+0.21%)
May 07, 2014 79.92 80.65 79.55 80.65 111,319 +0.92(+1.15%)
May 06, 2014 80.41 80.44 79.72 79.73 49,476 -1.09(-1.35%)
May 05, 2014 80.48 80.86 80.09 80.82 51,803 -0.46(-0.57%)
May 02, 2014 81.29 82.02 81.10 81.28 41,126 +0.13(+0.16%)
May 01, 2014 81.10 81.48 80.94 81.15 236,019 -0.08(-0.10%)
Apr 30, 2014 80.93 81.37 80.65 81.23 40,969 +0.24(+0.30%)
Apr 29, 2014 80.33 81.04 80.33 80.99 73,053 +0.76(+0.95%)
Apr 28, 2014 80.91 80.93 79.47 80.23 431,485 -0.74(-0.91%)
Apr 25, 2014 81.57 81.89 80.96 80.97 49,872 -1.22(-1.48%)
Apr 24, 2014 82.70 82.71 81.93 82.19 39,175 -0.30(-0.36%)
Apr 23, 2014 82.17 82.55 82.12 82.49 15,894 +0.16(+0.19%)
Apr 22, 2014 81.67 82.60 81.46 82.33 24,259 +0.67(+0.82%)
Apr 21, 2014 81.70 81.87 81.57 81.66 36,016 -0.04(-0.05%)
Apr 17, 2014 81.72 81.70 81.70 81.70 82,000 +0.06(+0.07%)
Apr 16, 2014 81.46 81.65 80.81 81.64 30,239 +0.68(+0.84%)
Apr 15, 2014 80.69 81.27 79.81 80.96 24,885 +0.76(+0.95%)
Apr 14, 2014 80.43 80.65 79.42 80.20 51,734 +0.63(+0.79%)
Apr 11, 2014 79.77 80.24 79.15 79.57 118,573 -1.20(-1.49%)
Apr 10, 2014 83.02 83.02 80.69 80.77 27,251 -2.23(-2.69%)
Apr 09, 2014 82.25 83.04 82.09 83.00 16,476 +0.86(+1.05%)
Apr 08, 2014 82.25 82.39 81.48 82.14 27,532 +0.01(+0.01%)
Apr 07, 2014 83.56 83.56 81.96 82.13 47,437 -1.50(-1.79%)
Apr 04, 2014 85.45 85.45 83.63 83.63 28,405 -1.55(-1.82%)
Apr 03, 2014 85.48 85.48 84.84 85.18 114,946 -0.30(-0.35%)
Apr 02, 2014 85.42 85.59 85.11 85.48 65,227 +0.14(+0.16%)
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.