US Financial Services Ishares ETF (NY: IYG )

150.04 +1.82 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 89.48 89.99 89.21 89.49 58,554 -0.34(-0.38%)
Mar 30, 2015 89.31 90.13 89.31 89.83 18,436 +1.18(+1.33%)
Mar 27, 2015 88.89 88.89 88.34 88.65 14,425 -0.21(-0.24%)
Mar 26, 2015 88.64 89.21 88.01 88.86 91,085 -0.14(-0.16%)
Mar 25, 2015 90.50 90.60 88.90 89.00 146,811 -1.67(-1.84%)
Mar 24, 2015 91.23 91.23 90.67 90.67 152,076 -0.69(-0.76%)
Mar 23, 2015 91.99 92.17 91.36 91.36 30,152 -0.57(-0.62%)
Mar 20, 2015 91.32 92.17 91.22 91.93 24,340 +1.01(+1.12%)
Mar 19, 2015 91.67 91.67 90.50 90.92 27,107 -0.88(-0.96%)
Mar 18, 2015 91.46 92.06 91.01 91.80 32,310 +0.09(+0.10%)
Mar 17, 2015 91.41 91.81 91.21 91.71 32,583 -0.13(-0.14%)
Mar 16, 2015 91.43 91.85 91.42 91.84 28,679 +0.92(+1.01%)
Mar 13, 2015 91.45 91.46 90.35 90.92 36,050 -0.69(-0.75%)
Mar 12, 2015 90.22 91.65 90.22 91.61 20,506 +2.05(+2.29%)
Mar 11, 2015 89.11 89.77 89.07 89.56 29,726 +0.64(+0.72%)
Mar 10, 2015 90.13 90.13 88.92 88.92 27,301 -2.08(-2.29%)
Mar 09, 2015 90.62 91.17 90.56 91.00 200,951 +0.46(+0.51%)
Mar 06, 2015 91.10 92.32 90.47 90.54 75,620 -0.45(-0.49%)
Mar 05, 2015 90.42 91.02 90.42 90.99 29,041 +0.31(+0.34%)
Mar 04, 2015 90.65 90.86 90.39 90.68 37,259 -0.49(-0.54%)
Mar 03, 2015 91.23 91.29 90.88 91.17 17,637 -0.23(-0.25%)
Mar 02, 2015 90.37 91.40 90.37 91.40 12,954 +1.01(+1.12%)
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%)
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.