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 (%)
May 31, 2016 76.88 76.88 76.02 76.32 351,282 -0.20(-0.26%)
May 27, 2016 75.99 76.52 76.52 76.52 90,961 +0.67(+0.89%)
May 26, 2016 76.40 76.40 75.78 75.85 90,058 -0.54(-0.71%)
May 25, 2016 75.66 76.82 75.66 76.39 128,639 +1.04(+1.38%)
May 24, 2016 74.30 75.51 74.30 75.35 268,607 +1.39(+1.88%)
May 23, 2016 73.99 74.22 73.65 73.96 63,681 -0.10(-0.14%)
May 20, 2016 74.03 74.59 73.86 74.07 120,285 +0.46(+0.63%)
May 19, 2016 74.00 74.41 73.08 73.60 113,836 -0.71(-0.95%)
May 18, 2016 72.28 74.40 72.21 74.31 158,362 +2.10(+2.91%)
May 17, 2016 72.32 72.87 72.07 72.21 88,971 -0.33(-0.46%)
May 16, 2016 72.00 72.92 72.00 72.54 76,806 +0.47(+0.65%)
May 13, 2016 73.01 73.65 71.95 72.07 58,084 -1.07(-1.46%)
May 12, 2016 73.57 73.96 72.72 73.13 78,732 -0.14(-0.19%)
May 11, 2016 73.71 74.09 73.27 73.27 76,397 -0.62(-0.84%)
May 10, 2016 73.07 73.97 72.88 73.89 81,084 +1.16(+1.60%)
May 09, 2016 72.76 73.20 72.44 72.73 102,236 -0.19(-0.26%)
May 06, 2016 72.22 72.98 72.02 72.92 57,878 +0.28(+0.38%)
May 05, 2016 73.01 73.27 72.52 72.64 44,112 -0.24(-0.34%)
May 04, 2016 73.17 73.53 72.47 72.89 62,763 -0.92(-1.24%)
May 03, 2016 74.16 74.20 73.21 73.80 116,213 -1.44(-1.91%)
May 02, 2016 74.75 75.30 74.29 75.24 54,184 +0.75(+1.01%)
Apr 29, 2016 74.81 75.03 74.08 74.49 85,493 -0.59(-0.79%)
Apr 28, 2016 75.49 76.12 74.94 75.09 68,224 -1.00(-1.32%)
Apr 27, 2016 75.82 76.48 75.66 76.09 68,095 +0.15(+0.20%)
Apr 26, 2016 75.39 75.99 75.24 75.94 99,617 +0.64(+0.84%)
Apr 25, 2016 75.37 75.58 74.89 75.31 50,688 -0.50(-0.65%)
Apr 22, 2016 75.06 75.96 75.06 75.80 51,073 +0.48(+0.64%)
Apr 21, 2016 75.76 76.16 75.15 75.32 44,122 -0.36(-0.47%)
Apr 20, 2016 74.53 75.73 74.50 75.68 46,942 +1.33(+1.78%)
Apr 19, 2016 73.57 74.39 73.57 74.35 67,682 +0.93(+1.26%)
Apr 18, 2016 72.57 73.49 72.39 73.43 72,288 +0.54(+0.74%)
Apr 15, 2016 73.51 73.58 72.60 72.89 62,975 -0.40(-0.55%)
Apr 14, 2016 72.42 73.74 72.42 73.29 118,412 +0.53(+0.73%)
Apr 13, 2016 71.18 72.83 71.18 72.76 140,743 +2.37(+3.37%)
Apr 12, 2016 69.50 70.48 69.33 70.38 70,490 +1.04(+1.50%)
Apr 11, 2016 69.24 70.03 69.24 69.34 58,674 +0.42(+0.61%)
Apr 08, 2016 69.33 69.81 68.85 68.92 67,067 +0.24(+0.34%)
Apr 07, 2016 69.97 69.97 68.36 68.69 187,952 -1.81(-2.56%)
Apr 06, 2016 69.90 70.53 69.70 70.50 129,325 +0.59(+0.85%)
Apr 05, 2016 70.30 70.36 69.88 69.90 63,243 -1.13(-1.59%)
Apr 04, 2016 71.40 71.51 70.95 71.03 77,907 -0.42(-0.59%)
Apr 01, 2016 70.36 71.54 70.31 71.45 115,044 +0.62(+0.87%)
Mar 31, 2016 70.91 71.25 70.29 70.83 318,498 -0.17(-0.25%)
Mar 30, 2016 70.91 71.56 70.84 71.00 42,588 +0.56(+0.79%)
Mar 29, 2016 70.15 70.44 69.48 70.44 85,090 +0.03(+0.05%)
Mar 28, 2016 70.67 70.73 70.15 70.41 35,182 -0.09(-0.12%)
Mar 24, 2016 70.23 70.50 70.50 70.50 67,476 -0.52(-0.73%)
Mar 23, 2016 71.41 71.46 70.97 71.01 40,181 -0.50(-0.69%)
Mar 22, 2016 71.32 71.75 71.03 71.51 56,158 -0.32(-0.45%)
Mar 21, 2016 71.57 72.22 71.36 71.83 38,025 +0.03(+0.05%)
Mar 18, 2016 71.41 72.08 71.17 71.79 51,665 +1.11(+1.58%)
Mar 17, 2016 69.72 70.91 69.33 70.68 71,436 +0.73(+1.04%)
Mar 16, 2016 69.94 70.67 69.37 69.95 87,860 -0.26(-0.38%)
Mar 15, 2016 69.86 70.26 69.66 70.22 69,584 -0.33(-0.47%)
Mar 14, 2016 70.59 70.72 70.05 70.55 58,694 -0.34(-0.48%)
Mar 11, 2016 69.87 70.89 69.79 70.89 41,682 +1.99(+2.89%)
Mar 10, 2016 69.51 69.78 68.06 68.90 69,177 -0.06(-0.09%)
Mar 09, 2016 69.52 69.52 68.74 68.96 54,853 -0.12(-0.18%)
Mar 08, 2016 69.88 70.00 69.03 69.08 74,578 -1.49(-2.12%)
Mar 07, 2016 70.47 70.80 70.17 70.58 59,433 -0.30(-0.42%)
Mar 04, 2016 70.96 71.18 70.46 70.87 104,571 +0.34(+0.48%)
Mar 03, 2016 69.86 70.53 69.62 70.53 44,728 +0.66(+0.95%)
Mar 02, 2016 69.13 69.89 69.03 69.87 95,447 +0.76(+1.11%)
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.