US Financial Services Ishares ETF (NY: IYG )

160.35 +0.65 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 69.43 69.67 68.45 68.45 78,159 -1.13(-1.62%)
Feb 26, 2016 69.51 70.17 69.02 69.58 83,558 +0.79(+1.14%)
Feb 25, 2016 67.93 68.79 67.81 68.79 43,686 +0.95(+1.40%)
Feb 24, 2016 67.08 67.93 66.09 67.84 154,511 -0.23(-0.34%)
Feb 23, 2016 69.37 69.37 67.94 68.08 56,742 -1.66(-2.39%)
Feb 22, 2016 69.50 69.88 69.45 69.74 62,244 +1.28(+1.87%)
Feb 19, 2016 67.99 68.61 67.58 68.46 82,512 +0.11(+0.16%)
Feb 18, 2016 69.43 69.43 67.99 68.35 98,621 -0.84(-1.22%)
Feb 17, 2016 69.08 69.60 69.06 69.19 45,286 +0.75(+1.10%)
Feb 16, 2016 68.12 68.70 67.64 68.44 139,167 +1.53(+2.29%)
Feb 12, 2016 65.29 66.91 66.91 66.91 199,538 +3.08(+4.82%)
Feb 11, 2016 64.20 64.69 63.24 63.84 453,777 -2.32(-3.50%)
Feb 10, 2016 67.09 67.93 66.14 66.15 94,225 -0.25(-0.38%)
Feb 09, 2016 64.98 66.91 64.66 66.40 153,679 +0.11(+0.16%)
Feb 08, 2016 67.37 67.41 65.51 66.30 147,674 -2.22(-3.24%)
Feb 05, 2016 69.76 70.15 68.31 68.51 83,299 -1.09(-1.57%)
Feb 04, 2016 68.55 70.14 68.55 69.61 138,923 +0.72(+1.04%)
Feb 03, 2016 69.18 69.18 66.60 68.89 184,911 +0.09(+0.13%)
Feb 02, 2016 70.09 70.09 68.59 68.80 60,111 -2.26(-3.18%)
Feb 01, 2016 71.13 71.40 70.46 71.06 157,057 -0.39(-0.55%)
Jan 29, 2016 69.39 71.46 69.35 71.46 54,832 +2.45(+3.55%)
Jan 28, 2016 69.79 70.04 68.65 69.01 71,102 -0.10(-0.14%)
Jan 27, 2016 69.02 70.51 68.69 69.11 123,792 -0.04(-0.06%)
Jan 26, 2016 68.20 69.33 68.17 69.15 186,884 +1.27(+1.87%)
Jan 25, 2016 69.47 69.66 67.85 67.88 2,243,549 -1.94(-2.78%)
Jan 22, 2016 69.70 70.00 69.32 69.82 79,859 +1.18(+1.72%)
Jan 21, 2016 69.15 70.04 68.49 68.64 85,636 -0.39(-0.57%)
Jan 20, 2016 68.65 69.74 67.42 69.03 183,592 -1.19(-1.69%)
Jan 19, 2016 71.59 71.72 69.71 70.22 226,552 -0.46(-0.65%)
Jan 15, 2016 70.54 70.68 70.68 70.68 226,814 -1.99(-2.74%)
Jan 14, 2016 72.22 73.22 71.24 72.67 132,454 +0.87(+1.21%)
Jan 13, 2016 74.73 74.89 71.55 71.81 491,798 -2.47(-3.32%)
Jan 12, 2016 74.53 74.66 73.21 74.28 96,948 +0.54(+0.73%)
Jan 11, 2016 73.76 73.93 72.75 73.74 113,668 +0.38(+0.51%)
Jan 08, 2016 75.66 75.66 73.25 73.36 142,554 -1.39(-1.85%)
Jan 07, 2016 75.62 76.12 74.52 74.75 150,858 -2.41(-3.12%)
Jan 06, 2016 77.36 77.84 76.86 77.16 166,912 -1.38(-1.75%)
Jan 05, 2016 78.83 79.05 77.94 78.53 85,344 -0.11(-0.14%)
Jan 04, 2016 78.87 78.87 77.81 78.64 75,853 -1.85(-2.30%)
Dec 31, 2015 80.86 80.49 80.49 80.49 127,548 -0.76(-0.94%)
Dec 30, 2015 81.86 81.86 81.22 81.25 151,264 -0.77(-0.94%)
Dec 29, 2015 81.67 82.16 81.61 82.02 77,664 +0.83(+1.02%)
Dec 28, 2015 81.12 81.20 80.48 81.19 71,629 -0.29(-0.35%)
Dec 24, 2015 81.49 81.48 81.48 81.48 62,376 +0.01(+0.01%)
Dec 23, 2015 80.86 81.51 80.69 81.47 53,548 +1.15(+1.43%)
Dec 22, 2015 80.13 80.48 79.39 80.32 53,868 +0.53(+0.67%)
Dec 21, 2015 79.72 80.00 79.11 79.79 34,834 +0.69(+0.88%)
Dec 18, 2015 80.69 80.72 79.06 79.09 132,131 -2.14(-2.63%)
Dec 17, 2015 82.93 82.93 81.23 81.23 338,621 -1.36(-1.65%)
Dec 16, 2015 82.02 82.78 81.02 82.59 111,121 +1.32(+1.62%)
Dec 15, 2015 80.04 81.54 80.04 81.27 58,254 +2.13(+2.69%)
Dec 14, 2015 79.14 79.79 78.23 79.14 234,221 +0.01(+0.01%)
Dec 11, 2015 80.19 80.34 78.84 79.14 149,366 -2.25(-2.77%)
Dec 10, 2015 81.10 82.18 80.86 81.39 45,262 +0.37(+0.46%)
Dec 09, 2015 81.67 82.61 80.62 81.02 117,657 -1.07(-1.30%)
Dec 08, 2015 82.43 82.82 81.86 82.08 73,206 -1.18(-1.42%)
Dec 07, 2015 84.04 84.04 82.81 83.27 133,988 -0.93(-1.10%)
Dec 04, 2015 82.34 84.37 82.34 84.20 51,425 +2.17(+2.65%)
Dec 03, 2015 83.67 83.67 81.81 82.02 67,862 -1.20(-1.45%)
Dec 02, 2015 84.37 84.38 83.15 83.22 119,100 -0.98(-1.16%)
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.