US Financial Services Ishares ETF (NY: IYG )

148.52 -1.84 (-1.22%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 89.44 89.78 88.96 89.55 132,882 -0.32(-0.36%)
Aug 28, 2015 89.79 90.07 89.25 89.87 226,765 -0.24(-0.27%)
Aug 27, 2015 88.58 90.17 88.48 90.11 2,124,720 +2.41(+2.75%)
Aug 26, 2015 85.09 87.85 84.88 87.70 178,592 +3.58(+4.26%)
Aug 25, 2015 86.28 88.98 84.12 84.12 215,824 -1.31(-1.54%)
Aug 24, 2015 88.96 89.76 79.01 85.43 189,139 -4.33(-4.82%)
Aug 21, 2015 91.90 92.16 89.72 89.76 112,540 -3.06(-3.30%)
Aug 20, 2015 94.26 94.26 92.82 92.82 62,212 -2.39(-2.51%)
Aug 19, 2015 95.71 95.78 94.82 95.21 56,555 -0.74(-0.77%)
Aug 18, 2015 95.94 96.26 95.72 95.95 29,800 -0.06(-0.06%)
Aug 17, 2015 95.50 96.16 95.09 96.01 33,362 +0.17(+0.18%)
Aug 14, 2015 95.04 95.84 95.04 95.84 63,483 +0.63(+0.66%)
Aug 13, 2015 95.18 95.54 94.61 95.21 26,843 +0.39(+0.41%)
Aug 12, 2015 95.08 95.08 93.26 94.82 256,904 -1.11(-1.16%)
Aug 11, 2015 96.56 96.56 95.47 95.93 30,988 -1.34(-1.38%)
Aug 10, 2015 96.69 97.28 96.69 97.27 30,525 +1.28(+1.33%)
Aug 07, 2015 96.02 96.51 95.12 95.99 58,303 -0.03(-0.03%)
Aug 06, 2015 96.87 96.92 95.83 96.02 121,833 -0.64(-0.66%)
Aug 05, 2015 96.99 97.41 96.42 96.66 50,443 +0.39(+0.40%)
Aug 04, 2015 96.09 96.80 96.09 96.27 56,730 +0.13(+0.14%)
Aug 03, 2015 96.45 96.48 95.45 96.14 398,695 -0.14(-0.15%)
Jul 31, 2015 96.99 96.99 96.14 96.28 29,992 -0.63(-0.65%)
Jul 30, 2015 96.54 96.92 96.22 96.91 86,285 +0.35(+0.36%)
Jul 29, 2015 95.81 96.73 95.60 96.56 60,626 +1.00(+1.05%)
Jul 28, 2015 95.78 95.84 94.97 95.56 44,584 +0.40(+0.42%)
Jul 27, 2015 96.15 96.15 94.91 95.16 45,233 -1.15(-1.19%)
Jul 24, 2015 97.49 97.49 96.13 96.31 75,237 -0.98(-1.01%)
Jul 23, 2015 98.50 98.50 97.14 97.29 71,218 -1.00(-1.02%)
Jul 22, 2015 97.48 98.43 97.48 98.29 48,216 +0.88(+0.90%)
Jul 21, 2015 97.56 98.00 97.15 97.41 29,967 -0.15(-0.15%)
Jul 20, 2015 97.57 97.89 97.28 97.56 121,318 +0.36(+0.37%)
Jul 17, 2015 97.40 97.40 96.76 97.20 31,380 -0.13(-0.13%)
Jul 16, 2015 97.08 97.35 97.08 97.33 78,392 +0.98(+1.02%)
Jul 15, 2015 96.00 96.62 95.82 96.35 55,464 +0.68(+0.71%)
Jul 14, 2015 95.03 95.74 94.79 95.67 68,098 +0.53(+0.56%)
Jul 13, 2015 94.49 95.22 94.49 95.14 34,126 +1.17(+1.25%)
Jul 10, 2015 93.61 94.15 93.50 93.97 24,712 +1.29(+1.39%)
Jul 09, 2015 92.73 93.47 92.59 92.68 42,849 +0.84(+0.91%)
Jul 08, 2015 92.79 92.94 91.73 91.84 37,030 -1.88(-2.01%)
Jul 07, 2015 94.00 94.00 91.94 93.72 56,941 -0.43(-0.46%)
Jul 06, 2015 93.64 94.29 93.30 94.15 90,441 -0.43(-0.45%)
Jul 02, 2015 95.14 94.58 94.58 94.58 123,700 -0.57(-0.60%)
Jul 01, 2015 94.95 95.48 94.71 95.15 88,126 +1.14(+1.21%)
Jun 30, 2015 94.36 94.73 93.52 94.01 66,042 +0.50(+0.53%)
Jun 29, 2015 95.05 95.08 93.45 93.51 93,997 -2.53(-2.63%)
Jun 26, 2015 96.14 96.27 95.74 96.04 38,748 +0.34(+0.36%)
Jun 25, 2015 96.68 96.68 95.58 95.70 434,268 -0.52(-0.54%)
Jun 24, 2015 96.96 97.01 96.18 96.22 54,445 -1.17(-1.20%)
Jun 23, 2015 97.17 97.56 97.17 97.39 213,657 +0.60(+0.62%)
Jun 22, 2015 96.75 97.12 96.67 96.79 42,916 +0.99(+1.03%)
Jun 19, 2015 96.30 96.37 95.71 95.80 31,965 -0.75(-0.78%)
Jun 18, 2015 96.28 96.67 95.75 96.55 1,703,291 +0.63(+0.66%)
Jun 17, 2015 96.55 96.66 95.90 95.92 44,589 -0.43(-0.45%)
Jun 16, 2015 95.57 96.40 95.57 96.35 35,654 +0.51(+0.53%)
Jun 15, 2015 95.68 96.08 95.11 95.84 47,672 -0.44(-0.46%)
Jun 12, 2015 96.31 96.50 95.86 96.28 123,764 -0.30(-0.31%)
Jun 11, 2015 96.69 96.90 96.29 96.58 132,538 +0.11(+0.11%)
Jun 10, 2015 95.47 96.61 95.39 96.47 61,732 +1.43(+1.50%)
Jun 09, 2015 94.51 95.26 94.16 95.04 78,838 +0.57(+0.60%)
Jun 08, 2015 95.14 95.41 94.47 94.47 134,519 -0.57(-0.60%)
Jun 05, 2015 94.84 95.49 94.57 95.04 85,765 +1.13(+1.20%)
Jun 04, 2015 94.59 94.82 93.76 93.91 82,960 -0.95(-1.00%)
Jun 03, 2015 94.40 95.22 94.20 94.86 103,350 +1.06(+1.13%)
Jun 02, 2015 93.35 94.09 93.10 93.80 62,466 +0.34(+0.36%)
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.