Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.33 25.53 25.25 25.28 285,688 -0.40(-1.54%)
Jan 30, 2014 25.66 25.74 25.50 25.67 241,630 +0.32(+1.25%)
Jan 29, 2014 25.45 25.63 25.30 25.36 211,487 -0.33(-1.28%)
Jan 28, 2014 25.47 25.72 25.45 25.68 200,702 +0.34(+1.34%)
Jan 27, 2014 25.64 25.70 25.20 25.35 371,385 -0.25(-0.98%)
Jan 24, 2014 26.05 26.05 25.60 25.60 856,727 -0.66(-2.50%)
Jan 23, 2014 26.62 26.62 26.11 26.25 310,137 -0.46(-1.73%)
Jan 22, 2014 26.70 26.73 26.60 26.71 207,023 +0.08(+0.32%)
Jan 21, 2014 26.70 26.75 26.47 26.63 691,448 +0.08(+0.28%)
Jan 17, 2014 26.67 26.55 26.55 26.55 255,226 -0.03(-0.11%)
Jan 16, 2014 26.69 26.69 26.52 26.58 178,556 -0.18(-0.67%)
Jan 15, 2014 26.40 26.77 26.55 26.76 398,045 +0.36(+1.36%)
Jan 14, 2014 26.30 26.42 26.21 26.40 221,738 +0.19(+0.74%)
Jan 13, 2014 26.63 26.63 26.15 26.21 335,586 -0.43(-1.60%)
Jan 10, 2014 26.71 26.71 26.52 26.64 180,637 -0.09(-0.33%)
Jan 09, 2014 26.66 26.77 26.57 26.72 202,642 +0.08(+0.31%)
Jan 08, 2014 26.49 26.64 26.49 26.64 700,258 +0.15(+0.58%)
Jan 07, 2014 26.54 26.62 26.40 26.49 289,486 +0.03(+0.12%)
Jan 06, 2014 26.48 26.64 26.44 26.46 596,746 +0.06(+0.23%)
Jan 03, 2014 26.25 26.46 26.25 26.40 55,729 +0.21(+0.79%)
Jan 02, 2014 26.21 26.29 26.14 26.19 200,727 -0.09(-0.35%)
Dec 31, 2013 26.20 26.28 26.28 26.28 115,664 +0.13(+0.50%)
Dec 30, 2013 26.21 26.24 26.11 26.15 110,056 -0.05(-0.20%)
Dec 27, 2013 26.20 26.24 26.17 26.20 52,367 +0.01(+0.04%)
Dec 26, 2013 26.23 26.23 26.16 26.19 74,930 +0.03(+0.13%)
Dec 24, 2013 26.15 26.16 26.10 26.16 63,478 +0.02(+0.08%)
Dec 23, 2013 26.02 26.16 26.02 26.14 195,259 +0.10(+0.39%)
Dec 20, 2013 25.87 26.08 25.87 26.03 237,209 +0.19(+0.75%)
Dec 19, 2013 25.82 25.92 25.80 25.84 1,065,733 -0.06(-0.23%)
Dec 18, 2013 25.39 25.91 25.24 25.90 164,636 +0.60(+2.37%)
Dec 17, 2013 25.45 25.45 25.27 25.30 86,598 -0.11(-0.43%)
Dec 16, 2013 25.36 25.48 25.36 25.41 238,226 +0.18(+0.71%)
Dec 13, 2013 25.31 25.31 25.12 25.23 117,800 +0.04(+0.15%)
Dec 12, 2013 25.11 25.27 25.09 25.19 241,560 +0.06(+0.23%)
Dec 11, 2013 25.44 25.44 25.10 25.13 916,003 -0.24(-0.95%)
Dec 10, 2013 25.44 25.52 25.38 25.38 83,838 -0.08(-0.30%)
Dec 09, 2013 25.47 25.54 25.44 25.45 271,257 +0.10(+0.38%)
Dec 06, 2013 25.30 25.43 25.22 25.36 93,020 +0.29(+1.16%)
Dec 05, 2013 25.25 25.25 25.03 25.07 56,544 -0.26(-1.04%)
Dec 04, 2013 25.17 25.42 25.13 25.33 230,295 +0.07(+0.27%)
Dec 03, 2013 25.41 25.54 25.16 25.26 120,805 -0.28(-1.08%)
Dec 02, 2013 25.58 25.78 25.51 25.54 147,245 -0.03(-0.10%)
Nov 29, 2013 25.64 25.73 25.56 25.56 72,008 -0.06(-0.23%)
Nov 27, 2013 25.60 25.65 25.55 25.62 73,721 +0.08(+0.32%)
Nov 26, 2013 25.64 25.66 25.54 25.54 313,948 -0.03(-0.12%)
Nov 25, 2013 25.53 25.67 25.53 25.57 414,543 +0.09(+0.34%)
Nov 22, 2013 25.37 25.48 25.31 25.48 90,541 +0.16(+0.63%)
Nov 21, 2013 25.01 25.35 25.01 25.32 142,666 +0.38(+1.52%)
Nov 20, 2013 25.06 25.07 24.87 24.94 538,121 -0.01(-0.05%)
Nov 19, 2013 24.90 25.08 24.88 24.96 83,838 +0.08(+0.30%)
Nov 18, 2013 24.91 25.07 24.83 24.88 104,186 +0.03(+0.10%)
Nov 15, 2013 24.84 24.89 24.84 24.86 69,513 +0.13(+0.54%)
Nov 14, 2013 24.66 24.75 24.51 24.72 157,913 +0.14(+0.59%)
Nov 13, 2013 24.27 24.58 24.21 24.58 68,514 +0.21(+0.85%)
Nov 12, 2013 24.49 24.51 24.31 24.37 108,462 -0.21(-0.84%)
Nov 11, 2013 24.53 24.61 24.45 24.58 117,634 +0.04(+0.18%)
Nov 08, 2013 24.07 24.53 24.07 24.53 88,847 +0.67(+2.80%)
Nov 07, 2013 24.21 24.28 23.87 23.87 258,195 -0.32(-1.33%)
Nov 06, 2013 24.22 24.23 24.11 24.19 108,331 +0.11(+0.47%)
Nov 05, 2013 24.03 24.14 23.98 24.08 255,120 -0.04(-0.17%)
Nov 04, 2013 24.19 24.23 24.10 24.12 132,747 -0.04(-0.17%)
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.