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 (%)
Jun 30, 2015 29.79 29.91 29.53 29.68 209,165 +0.16(+0.53%)
Jun 29, 2015 30.01 30.02 29.51 29.52 297,702 -0.80(-2.63%)
Jun 26, 2015 30.36 30.40 30.23 30.32 122,720 +0.11(+0.36%)
Jun 25, 2015 30.53 30.53 30.18 30.22 1,375,393 -0.16(-0.54%)
Jun 24, 2015 30.61 30.63 30.37 30.38 172,435 -0.34(-1.10%)
Jun 23, 2015 30.65 30.77 30.65 30.72 677,405 +0.19(+0.62%)
Jun 22, 2015 30.52 30.63 30.49 30.53 136,066 +0.31(+1.03%)
Jun 19, 2015 30.37 30.40 30.19 30.22 101,345 -0.24(-0.78%)
Jun 18, 2015 30.37 30.49 30.20 30.45 5,400,333 +0.20(+0.66%)
Jun 17, 2015 30.45 30.49 30.25 30.25 141,370 -0.14(-0.45%)
Jun 16, 2015 30.14 30.41 30.14 30.39 113,042 +0.16(+0.53%)
Jun 15, 2015 30.18 30.30 30.00 30.23 151,145 -0.14(-0.46%)
Jun 12, 2015 30.38 30.44 30.23 30.37 392,397 -0.09(-0.31%)
Jun 11, 2015 30.50 30.56 30.37 30.46 420,215 +0.03(+0.11%)
Jun 10, 2015 30.11 30.47 30.09 30.43 195,723 +0.45(+1.50%)
Jun 09, 2015 29.81 30.05 29.70 29.98 249,958 +0.18(+0.60%)
Jun 08, 2015 30.01 30.09 29.80 29.80 426,496 -0.18(-0.60%)
Jun 05, 2015 29.91 30.12 29.83 29.98 271,920 +0.36(+1.20%)
Jun 04, 2015 29.83 29.91 29.57 29.62 263,027 -0.30(-1.00%)
Jun 03, 2015 29.77 30.03 29.71 29.92 327,674 +0.33(+1.13%)
Jun 02, 2015 29.44 29.68 29.36 29.59 198,050 +0.11(+0.36%)
Jun 01, 2015 29.61 29.66 29.39 29.48 293,730 +0.00(+0.01%)
May 29, 2015 29.68 29.68 29.39 29.47 201,030 -0.25(-0.84%)
May 28, 2015 29.70 29.73 29.56 29.72 258,518 -0.03(-0.09%)
May 27, 2015 29.54 29.78 29.48 29.75 292,623 +0.32(+1.07%)
May 26, 2015 29.69 29.69 29.35 29.43 365,647 -0.30(-1.01%)
May 22, 2015 29.70 29.73 29.73 29.73 163,282 +0.02(+0.05%)
May 21, 2015 29.70 29.76 29.64 29.72 134,665 -0.05(-0.17%)
May 20, 2015 29.93 29.93 29.72 29.77 212,254 -0.15(-0.52%)
May 19, 2015 29.76 29.95 29.76 29.92 255,512 +0.25(+0.84%)
May 18, 2015 29.44 29.70 29.44 29.67 423,252 +0.23(+0.78%)
May 15, 2015 29.70 29.70 29.35 29.44 462,947 -0.24(-0.80%)
May 14, 2015 29.59 29.69 29.52 29.68 139,389 +0.22(+0.76%)
May 13, 2015 29.35 29.47 29.29 29.46 5,603,425 +0.11(+0.37%)
May 12, 2015 29.31 29.40 29.13 29.35 75,509 -0.09(-0.29%)
May 11, 2015 29.34 29.52 29.34 29.43 102,002 +0.00(+0.01%)
May 08, 2015 29.18 29.43 29.14 29.43 256,448 +0.43(+1.47%)
May 07, 2015 28.81 29.04 28.74 29.00 68,169 +0.16(+0.56%)
May 06, 2015 29.09 29.19 28.65 28.84 235,773 -0.17(-0.58%)
May 05, 2015 29.10 29.30 28.98 29.01 285,246 -0.14(-0.47%)
May 04, 2015 28.93 29.17 28.89 29.15 128,412 +0.29(+1.01%)
May 01, 2015 28.83 28.90 28.74 28.86 103,073 +0.15(+0.52%)
Apr 30, 2015 28.84 28.96 28.60 28.71 281,419 -0.18(-0.61%)
Apr 29, 2015 28.61 28.99 28.61 28.88 57,608 +0.15(+0.54%)
Apr 28, 2015 28.55 28.73 28.51 28.73 45,871 +0.19(+0.66%)
Apr 27, 2015 28.69 28.81 28.53 28.54 43,616 -0.10(-0.36%)
Apr 24, 2015 28.77 28.77 28.61 28.65 459,599 -0.12(-0.43%)
Apr 23, 2015 28.70 28.84 28.65 28.77 35,053 -0.00(-0.01%)
Apr 22, 2015 28.52 28.84 28.47 28.77 67,218 +0.35(+1.22%)
Apr 21, 2015 28.61 28.65 28.41 28.42 94,199 -0.09(-0.33%)
Apr 20, 2015 28.54 28.60 28.37 28.52 111,104 +0.15(+0.51%)
Apr 17, 2015 28.63 28.64 28.30 28.37 180,450 -0.46(-1.60%)
Apr 16, 2015 28.80 28.93 28.64 28.83 94,684 +0.04(+0.15%)
Apr 15, 2015 28.68 28.89 28.64 28.79 88,299 +0.19(+0.66%)
Apr 14, 2015 28.61 28.67 28.44 28.60 154,842 -0.01(-0.04%)
Apr 13, 2015 28.48 28.70 28.48 28.61 48,911 +0.10(+0.37%)
Apr 10, 2015 28.51 28.51 28.44 28.51 125,223 +0.03(+0.12%)
Apr 09, 2015 28.37 28.50 28.25 28.47 729,151 +0.11(+0.39%)
Apr 08, 2015 28.29 28.45 28.29 28.36 63,068 +0.11(+0.40%)
Apr 07, 2015 28.29 28.40 28.25 28.25 488,439 +0.00(+0.01%)
Apr 06, 2015 28.06 28.35 27.97 28.25 96,812 -0.10(-0.34%)
Apr 02, 2015 28.09 28.35 28.35 28.35 151,234 +0.20(+0.69%)
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.