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 (%)
Sep 30, 2014 86.23 86.48 85.89 86.11 132,981 -0.02(-0.02%)
Sep 29, 2014 85.67 86.25 85.57 86.13 15,037 -0.41(-0.47%)
Sep 26, 2014 86.12 86.64 85.99 86.54 32,740 +0.79(+0.92%)
Sep 25, 2014 87.12 87.12 85.75 85.75 26,914 -1.54(-1.77%)
Sep 24, 2014 87.14 87.30 86.60 87.29 40,026 +0.16(+0.19%)
Sep 23, 2014 87.61 87.88 87.13 87.13 41,266 -0.60(-0.68%)
Sep 22, 2014 88.27 88.48 87.58 87.73 119,219 -0.67(-0.76%)
Sep 19, 2014 89.22 89.24 88.21 88.40 49,063 -0.38(-0.43%)
Sep 18, 2014 88.02 88.86 88.02 88.78 106,104 +1.21(+1.38%)
Sep 17, 2014 87.22 88.00 87.19 87.57 27,311 +0.47(+0.54%)
Sep 16, 2014 86.75 87.26 86.62 87.10 22,953 +0.29(+0.34%)
Sep 15, 2014 87.00 87.00 86.60 86.81 27,135 -0.09(-0.10%)
Sep 12, 2014 86.52 87.21 86.52 86.90 19,321 +0.35(+0.40%)
Sep 11, 2014 86.03 86.57 86.02 86.55 14,324 +0.29(+0.34%)
Sep 10, 2014 85.47 86.42 85.47 86.26 35,890 +0.71(+0.83%)
Sep 09, 2014 86.37 86.37 85.44 85.55 12,026 -0.87(-1.01%)
Sep 08, 2014 86.32 86.65 86.17 86.42 27,127 +0.08(+0.09%)
Sep 05, 2014 86.22 86.34 85.57 86.34 24,338 +0.23(+0.27%)
Sep 04, 2014 86.35 86.87 86.11 86.11 17,313 -0.09(-0.10%)
Sep 03, 2014 86.58 86.84 85.98 86.20 52,294 -0.09(-0.10%)
Sep 02, 2014 86.12 86.40 85.81 86.29 155,524 +0.40(+0.47%)
Aug 29, 2014 85.82 85.89 85.89 85.89 10,600 +0.34(+0.40%)
Aug 28, 2014 85.66 85.73 85.24 85.55 41,383 -0.45(-0.52%)
Aug 27, 2014 86.50 86.50 85.85 86.00 13,441 -0.36(-0.42%)
Aug 26, 2014 86.03 86.64 86.03 86.36 23,743 +0.35(+0.41%)
Aug 25, 2014 85.77 86.41 85.74 86.01 29,560 +0.80(+0.94%)
Aug 22, 2014 85.18 85.75 85.07 85.21 20,709 -0.12(-0.14%)
Aug 21, 2014 84.49 85.46 84.32 85.33 22,457 +1.05(+1.25%)
Aug 20, 2014 83.92 84.34 83.92 84.28 16,351 +0.30(+0.36%)
Aug 19, 2014 84.02 84.26 83.96 83.98 25,536 +0.15(+0.18%)
Aug 18, 2014 83.39 83.87 83.36 83.83 18,781 +0.97(+1.17%)
Aug 15, 2014 83.65 83.70 82.43 82.86 47,565 -0.40(-0.48%)
Aug 14, 2014 83.13 83.13 83.13 83.26 12,945 +0.29(+0.35%)
Aug 13, 2014 82.90 83.16 82.82 82.97 33,806 +0.40(+0.48%)
Aug 12, 2014 82.39 82.88 82.34 82.57 30,777 -0.02(-0.02%)
Aug 11, 2014 82.89 82.92 82.50 82.59 49,708 +0.04(+0.05%)
Aug 08, 2014 81.90 82.38 81.64 82.55 16,606 +0.70(+0.86%)
Aug 07, 2014 82.92 82.92 81.58 81.85 30,842 -0.55(-0.67%)
Aug 06, 2014 81.85 82.82 81.85 82.40 41,534 +0.29(+0.35%)
Aug 05, 2014 82.49 82.82 81.80 82.11 36,811 -0.76(-0.92%)
Aug 04, 2014 82.70 82.92 82.33 82.87 59,437 +0.45(+0.55%)
Aug 01, 2014 83.13 83.31 81.98 82.42 153,073 -1.03(-1.23%)
Jul 31, 2014 84.62 84.70 83.44 83.45 35,575 -1.75(-2.05%)
Jul 30, 2014 85.04 85.46 84.64 85.20 28,825 +0.58(+0.69%)
Jul 29, 2014 85.12 85.28 84.62 84.62 5,079 -0.33(-0.39%)
Jul 28, 2014 85.08 85.08 84.56 84.95 19,235 -0.20(-0.23%)
Jul 25, 2014 85.14 85.24 84.87 85.15 25,812 -0.44(-0.51%)
Jul 24, 2014 85.45 85.73 85.41 85.59 14,509 +0.37(+0.43%)
Jul 23, 2014 85.11 85.39 84.92 85.22 15,197 +0.17(+0.20%)
Jul 22, 2014 84.90 85.21 84.78 85.05 15,082 +0.49(+0.58%)
Jul 21, 2014 84.40 84.64 84.20 84.56 19,816 -0.20(-0.24%)
Jul 18, 2014 84.25 84.92 84.25 84.76 30,483 +0.86(+1.03%)
Jul 17, 2014 84.80 84.94 83.76 83.90 40,212 -1.30(-1.53%)
Jul 16, 2014 85.56 85.56 85.02 85.20 22,998 -0.28(-0.33%)
Jul 15, 2014 85.30 85.60 85.05 85.48 85,328 +0.95(+1.12%)
Jul 14, 2014 84.74 84.94 84.52 84.53 20,128 +0.63(+0.75%)
Jul 11, 2014 83.64 84.04 83.25 83.90 21,768 +0.03(+0.04%)
Jul 10, 2014 83.49 84.02 83.32 83.87 49,225 -0.63(-0.75%)
Jul 09, 2014 84.56 84.73 84.25 84.50 50,660 +0.15(+0.18%)
Jul 08, 2014 85.05 85.07 84.06 84.35 53,507 -0.99(-1.16%)
Jul 07, 2014 85.65 85.66 85.15 85.34 28,321 -0.57(-0.66%)
Jul 03, 2014 85.62 85.91 85.91 85.91 21,100 +0.77(+0.90%)
Jul 02, 2014 85.17 85.48 85.11 85.14 53,296 -0.02(-0.02%)
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.