US Financial Services Ishares ETF (NY: IYG )

168.25 -0.94 (-0.56%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 83.32 83.33 82.49 82.74 71,610 -0.70(-0.84%)
May 28, 2015 83.37 83.46 82.99 83.44 92,089 -0.07(-0.08%)
May 27, 2015 82.92 83.60 82.76 83.51 104,238 +0.89(+1.07%)
May 26, 2015 83.35 83.35 82.41 82.63 130,250 -0.84(-1.01%)
May 22, 2015 83.37 83.47 83.47 83.47 58,164 +0.04(+0.05%)
May 21, 2015 83.39 83.54 83.20 83.42 47,970 -0.14(-0.17%)
May 20, 2015 84.03 84.03 83.43 83.57 75,609 -0.43(-0.52%)
May 19, 2015 83.55 84.08 83.55 84.00 91,018 +0.70(+0.84%)
May 18, 2015 82.64 83.38 82.64 83.30 150,770 +0.65(+0.78%)
May 15, 2015 83.36 83.36 82.41 82.65 164,910 -0.66(-0.80%)
May 14, 2015 83.05 83.34 82.86 83.32 49,653 +0.63(+0.76%)
May 13, 2015 82.39 82.74 82.24 82.69 1,996,047 +0.30(+0.37%)
May 12, 2015 82.29 82.54 81.77 82.39 26,897 -0.24(-0.29%)
May 11, 2015 82.37 82.87 82.37 82.63 36,335 +0.01(+0.01%)
May 08, 2015 81.91 82.62 81.81 82.62 91,351 +1.20(+1.47%)
May 07, 2015 80.87 81.52 80.69 81.42 24,283 +0.45(+0.56%)
May 06, 2015 81.66 81.94 80.41 80.97 83,986 -0.47(-0.58%)
May 05, 2015 81.69 82.25 81.36 81.44 101,610 -0.38(-0.47%)
May 04, 2015 81.21 81.90 81.11 81.82 45,743 +0.81(+1.01%)
May 01, 2015 80.93 81.14 80.68 81.01 36,716 +0.42(+0.52%)
Apr 30, 2015 80.97 81.29 80.28 80.59 100,246 -0.50(-0.61%)
Apr 29, 2015 80.32 81.37 80.32 81.09 20,521 +0.43(+0.54%)
Apr 28, 2015 80.15 80.65 80.04 80.65 16,340 +0.53(+0.66%)
Apr 27, 2015 80.53 80.87 80.10 80.12 15,537 -0.29(-0.36%)
Apr 24, 2015 80.78 80.78 80.31 80.42 163,718 -0.34(-0.43%)
Apr 23, 2015 80.58 80.96 80.42 80.76 12,486 -0.01(-0.01%)
Apr 22, 2015 80.07 80.95 79.92 80.77 23,944 +0.97(+1.22%)
Apr 21, 2015 80.31 80.44 79.75 79.79 33,555 -0.27(-0.33%)
Apr 20, 2015 80.11 80.30 79.65 80.06 39,577 +0.41(+0.51%)
Apr 17, 2015 80.37 80.40 79.43 79.65 64,279 -1.29(-1.60%)
Apr 16, 2015 80.86 81.20 80.41 80.95 33,728 +0.12(+0.15%)
Apr 15, 2015 80.50 81.11 80.40 80.82 31,453 +0.53(+0.66%)
Apr 14, 2015 80.33 80.48 79.84 80.29 55,157 -0.04(-0.04%)
Apr 13, 2015 79.96 80.56 79.96 80.33 17,423 +0.29(+0.37%)
Apr 10, 2015 80.03 80.03 79.84 80.03 44,606 +0.10(+0.12%)
Apr 09, 2015 79.65 80.01 79.30 79.94 259,737 +0.31(+0.39%)
Apr 08, 2015 79.40 79.87 79.40 79.63 22,466 +0.32(+0.40%)
Apr 07, 2015 79.41 79.71 79.31 79.31 173,991 +0.01(+0.01%)
Apr 06, 2015 78.78 79.59 78.51 79.30 34,486 -0.27(-0.34%)
Apr 02, 2015 78.85 79.57 79.57 79.57 53,872 +0.55(+0.69%)
Apr 01, 2015 79.01 79.23 78.47 79.02 35,088 -0.21(-0.27%)
Mar 31, 2015 79.23 79.68 78.99 79.24 66,131 -0.30(-0.38%)
Mar 30, 2015 79.08 79.80 79.08 79.54 20,821 +1.04(+1.33%)
Mar 27, 2015 78.71 78.71 78.22 78.49 16,291 -0.19(-0.24%)
Mar 26, 2015 78.48 78.99 77.93 78.68 102,871 -0.12(-0.16%)
Mar 25, 2015 80.13 80.22 78.71 78.80 165,808 -1.25(-1.56%)
Mar 24, 2015 80.54 80.54 80.05 80.05 172,252 -0.61(-0.76%)
Mar 23, 2015 81.21 81.37 80.66 80.66 34,152 -0.50(-0.62%)
Mar 20, 2015 80.62 81.37 80.54 81.16 27,569 +0.90(+1.12%)
Mar 19, 2015 80.93 80.93 79.89 80.27 30,703 -0.78(-0.96%)
Mar 18, 2015 80.75 81.28 80.35 81.05 36,596 +0.08(+0.10%)
Mar 17, 2015 80.70 81.06 80.53 80.97 36,905 -0.11(-0.14%)
Mar 16, 2015 80.72 81.09 80.71 81.08 32,483 +0.81(+1.01%)
Mar 13, 2015 80.74 80.75 79.77 80.27 40,832 -0.61(-0.75%)
Mar 12, 2015 79.65 80.91 79.65 80.88 23,226 +1.81(+2.29%)
Mar 11, 2015 78.67 79.25 78.64 79.07 33,669 +0.57(+0.72%)
Mar 10, 2015 79.57 79.57 78.50 78.50 30,923 -1.84(-2.29%)
Mar 09, 2015 80.01 80.49 79.95 80.34 227,611 +0.41(+0.51%)
Mar 06, 2015 80.43 81.51 79.87 79.93 85,652 -0.40(-0.49%)
Mar 05, 2015 79.83 80.36 79.83 80.33 32,893 +0.27(+0.34%)
Mar 04, 2015 80.03 80.22 79.80 80.06 42,202 -0.43(-0.54%)
Mar 03, 2015 80.54 80.60 80.24 80.49 19,976 -0.20(-0.25%)
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.