Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 73.84 74.05 73.15 74.00 26,095 +0.99(+1.35%)
Sep 29, 2015 72.90 73.04 72.26 73.02 93,120 +0.17(+0.24%)
Sep 28, 2015 74.41 74.41 72.74 72.84 343,676 -2.11(-2.82%)
Sep 25, 2015 75.03 75.46 74.62 74.96 60,075 +1.12(+1.51%)
Sep 24, 2015 73.61 73.92 73.12 73.84 149,622 -0.59(-0.79%)
Sep 23, 2015 74.33 74.69 73.99 74.43 107,453 +0.14(+0.19%)
Sep 22, 2015 74.17 74.61 73.75 74.28 71,684 -0.99(-1.31%)
Sep 21, 2015 74.88 75.61 74.88 75.27 55,732 +0.84(+1.12%)
Sep 18, 2015 75.27 75.27 74.25 74.44 224,735 -1.75(-2.30%)
Sep 17, 2015 77.53 78.10 75.92 76.19 118,023 -1.29(-1.67%)
Sep 16, 2015 77.09 77.59 76.60 77.48 36,009 +0.42(+0.55%)
Sep 15, 2015 76.11 77.32 76.01 77.06 42,942 +1.19(+1.57%)
Sep 14, 2015 75.89 76.19 75.63 75.87 28,055 -0.20(-0.26%)
Sep 11, 2015 75.63 76.07 75.31 76.07 40,895 +0.13(+0.17%)
Sep 10, 2015 75.38 76.43 75.22 75.94 50,908 +0.42(+0.56%)
Sep 09, 2015 77.26 77.61 75.32 75.51 63,020 -0.98(-1.29%)
Sep 08, 2015 75.88 76.56 75.51 76.50 114,387 +2.05(+2.76%)
Sep 04, 2015 75.19 74.44 74.44 74.44 94,530 -1.35(-1.78%)
Sep 03, 2015 75.69 76.64 75.52 75.79 79,323 +0.52(+0.69%)
Sep 02, 2015 75.00 75.45 74.23 75.27 212,789 +1.09(+1.47%)
Sep 01, 2015 75.19 75.74 73.65 74.18 238,540 -3.12(-4.03%)
Aug 31, 2015 77.21 77.50 76.79 77.30 153,938 -0.28(-0.36%)
Aug 28, 2015 77.51 77.75 77.04 77.58 262,698 -0.21(-0.27%)
Aug 27, 2015 76.46 77.84 76.38 77.78 2,461,404 +2.08(+2.75%)
Aug 26, 2015 73.45 75.83 73.27 75.70 206,891 +3.09(+4.26%)
Aug 25, 2015 74.48 76.81 72.61 72.61 250,023 -1.13(-1.54%)
Aug 24, 2015 76.79 77.48 68.20 73.74 219,110 -3.74(-4.82%)
Aug 21, 2015 79.33 79.55 77.45 77.48 130,373 -2.64(-3.30%)
Aug 20, 2015 81.37 81.37 80.12 80.12 72,070 -2.06(-2.51%)
Aug 19, 2015 82.62 82.68 81.85 82.18 65,516 -0.64(-0.77%)
Aug 18, 2015 82.82 83.09 82.62 82.83 34,522 -0.05(-0.06%)
Aug 17, 2015 82.44 83.01 82.08 82.88 38,648 +0.15(+0.18%)
Aug 14, 2015 82.04 82.73 82.04 82.73 73,542 +0.54(+0.66%)
Aug 13, 2015 82.16 82.47 81.67 82.19 31,096 +0.34(+0.41%)
Aug 12, 2015 82.07 82.07 80.50 81.85 297,613 -0.96(-1.16%)
Aug 11, 2015 83.35 83.35 82.41 82.81 35,898 -1.16(-1.38%)
Aug 10, 2015 83.46 83.97 83.46 83.96 35,362 +1.11(+1.33%)
Aug 07, 2015 82.89 83.31 82.11 82.86 67,541 -0.03(-0.03%)
Aug 06, 2015 83.62 83.66 82.73 82.89 141,138 -0.55(-0.66%)
Aug 05, 2015 83.72 84.09 83.23 83.43 58,436 +0.33(+0.40%)
Aug 04, 2015 82.95 83.56 82.95 83.10 65,719 +0.11(+0.14%)
Aug 03, 2015 83.26 83.28 82.40 82.99 461,872 -0.12(-0.15%)
Jul 31, 2015 83.72 83.72 82.99 83.11 34,744 -0.54(-0.65%)
Jul 30, 2015 83.33 83.66 83.06 83.65 99,957 +0.30(+0.36%)
Jul 29, 2015 82.70 83.50 82.52 83.35 70,232 +0.86(+1.05%)
Jul 28, 2015 82.68 82.73 81.98 82.49 51,648 +0.35(+0.42%)
Jul 27, 2015 83.00 83.00 81.93 82.14 52,400 -0.99(-1.19%)
Jul 24, 2015 84.15 84.15 82.98 83.14 87,159 -0.85(-1.01%)
Jul 23, 2015 85.03 85.03 83.85 83.98 82,503 -0.86(-1.02%)
Jul 22, 2015 84.15 84.97 84.15 84.85 55,856 +0.76(+0.90%)
Jul 21, 2015 84.22 84.59 83.86 84.09 34,715 -0.13(-0.15%)
Jul 20, 2015 84.22 84.50 83.97 84.22 140,542 +0.31(+0.37%)
Jul 17, 2015 84.08 84.08 83.53 83.90 36,352 -0.11(-0.13%)
Jul 16, 2015 83.80 84.03 83.80 84.02 90,814 +0.85(+1.02%)
Jul 15, 2015 82.87 83.40 82.71 83.17 64,252 +0.59(+0.71%)
Jul 14, 2015 82.03 82.64 81.82 82.58 78,888 +0.46(+0.56%)
Jul 13, 2015 81.57 82.20 81.57 82.13 39,533 +1.01(+1.25%)
Jul 10, 2015 80.80 81.27 80.71 81.12 28,627 +1.11(+1.39%)
Jul 09, 2015 80.05 80.68 79.93 80.00 49,638 +0.73(+0.91%)
Jul 08, 2015 80.10 80.23 79.18 79.28 42,897 -1.62(-2.01%)
Jul 07, 2015 81.14 81.14 79.36 80.90 65,963 -0.37(-0.46%)
Jul 06, 2015 80.83 81.39 80.54 81.27 104,772 -0.37(-0.45%)
Jul 02, 2015 82.13 81.64 81.64 81.64 143,301 -0.49(-0.60%)
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.