US Financial Services Ishares ETF (NY: IYG )

162.74 -4.65 (-2.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 79.78 80.69 79.78 80.69 14,672 +0.89(+1.12%)
Feb 27, 2015 80.21 80.24 79.80 79.80 19,301 -0.57(-0.70%)
Feb 26, 2015 80.46 80.60 80.12 80.37 57,363 -0.24(-0.30%)
Feb 25, 2015 80.36 80.74 80.36 80.61 17,514 +0.18(+0.22%)
Feb 24, 2015 80.05 80.75 80.02 80.43 38,747 +0.70(+0.87%)
Feb 23, 2015 79.94 79.94 79.30 79.73 35,718 -0.31(-0.39%)
Feb 20, 2015 79.18 80.10 78.61 80.04 165,558 +0.78(+0.98%)
Feb 19, 2015 79.25 79.51 78.80 79.26 16,345 -0.04(-0.04%)
Feb 18, 2015 79.87 79.87 79.13 79.30 45,940 -0.79(-0.98%)
Feb 17, 2015 79.62 80.18 79.50 80.08 49,589 +0.34(+0.43%)
Feb 13, 2015 79.87 79.74 79.74 79.74 39,190 -0.02(-0.02%)
Feb 12, 2015 78.77 79.86 78.70 79.76 195,664 +1.18(+1.51%)
Feb 11, 2015 78.35 78.83 78.17 78.58 24,522 -0.08(-0.10%)
Feb 10, 2015 78.65 78.83 78.13 78.65 61,959 +0.52(+0.67%)
Feb 09, 2015 78.12 78.33 77.88 78.13 18,007 -0.29(-0.38%)
Feb 06, 2015 78.12 79.20 78.12 78.43 26,599 +1.05(+1.36%)
Feb 05, 2015 76.89 77.50 76.89 77.37 18,459 +1.02(+1.34%)
Feb 04, 2015 76.22 77.07 76.22 76.35 32,564 -0.15(-0.20%)
Feb 03, 2015 75.31 76.50 75.31 76.50 51,679 +1.55(+2.07%)
Feb 02, 2015 74.09 75.00 73.53 74.95 72,817 +1.25(+1.70%)
Jan 30, 2015 74.15 74.77 73.66 73.69 47,469 -0.88(-1.18%)
Jan 29, 2015 73.95 74.58 73.61 74.58 16,064 +0.86(+1.16%)
Jan 28, 2015 75.84 75.84 73.72 73.72 60,814 -1.62(-2.16%)
Jan 27, 2015 75.48 75.93 75.09 75.34 44,339 -1.03(-1.35%)
Jan 26, 2015 75.86 76.39 75.62 76.38 552,759 +0.34(+0.45%)
Jan 23, 2015 76.69 77.06 76.03 76.03 32,581 -0.85(-1.10%)
Jan 22, 2015 75.36 77.04 74.82 76.88 56,177 +1.90(+2.53%)
Jan 21, 2015 74.65 75.37 74.48 74.98 36,606 +0.35(+0.47%)
Jan 20, 2015 75.03 75.04 74.23 74.63 55,745 -0.18(-0.24%)
Jan 16, 2015 73.64 74.81 73.34 74.81 68,763 +0.88(+1.19%)
Jan 15, 2015 74.93 75.10 73.83 73.92 52,996 -1.27(-1.69%)
Jan 14, 2015 75.37 75.52 74.13 75.19 74,594 -1.55(-2.02%)
Jan 13, 2015 77.52 78.06 76.22 76.75 53,361 -0.32(-0.41%)
Jan 12, 2015 77.82 77.97 76.77 77.06 76,779 -0.87(-1.11%)
Jan 09, 2015 79.34 79.34 77.91 77.93 34,074 -1.25(-1.58%)
Jan 08, 2015 78.73 79.35 78.73 79.18 89,000 +1.33(+1.71%)
Jan 07, 2015 78.07 78.08 77.25 77.85 72,235 +0.72(+0.93%)
Jan 06, 2015 78.93 79.18 76.71 77.14 69,012 -1.76(-2.23%)
Jan 05, 2015 80.59 80.59 78.67 78.89 58,784 -2.07(-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.