Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 69.73 70.05 69.73 69.98 27,325 +0.12(+0.17%)
May 29, 2014 69.80 69.94 69.58 69.86 52,930 +0.10(+0.15%)
May 28, 2014 69.90 69.95 69.65 69.76 45,674 -0.11(-0.16%)
May 27, 2014 69.33 70.22 69.33 69.87 60,973 +0.77(+1.11%)
May 23, 2014 68.99 69.10 69.10 69.10 34,016 +0.23(+0.33%)
May 22, 2014 68.36 68.90 68.36 68.88 20,328 +0.40(+0.58%)
May 21, 2014 67.86 68.65 67.86 68.48 95,309 +0.71(+1.04%)
May 20, 2014 67.83 68.17 67.56 67.77 16,187 -0.60(-0.88%)
May 19, 2014 67.48 68.38 67.48 68.37 16,831 +0.65(+0.95%)
May 16, 2014 67.54 67.75 67.31 67.73 19,511 +0.03(+0.04%)
May 15, 2014 68.35 68.38 67.21 67.70 87,808 -0.88(-1.28%)
May 14, 2014 69.27 69.27 68.58 68.58 20,899 -0.71(-1.02%)
May 13, 2014 69.61 69.68 69.28 69.28 14,899 -0.24(-0.34%)
May 12, 2014 68.94 69.53 68.94 69.52 32,992 +0.96(+1.40%)
May 09, 2014 68.54 68.70 68.14 68.56 37,547 -0.10(-0.15%)
May 08, 2014 68.51 69.14 68.41 68.66 62,890 +0.14(+0.21%)
May 07, 2014 67.90 68.52 67.58 68.52 131,027 +0.78(+1.15%)
May 06, 2014 68.31 68.34 67.73 67.74 58,235 -0.93(-1.35%)
May 05, 2014 68.37 68.70 68.04 68.66 60,974 -0.39(-0.57%)
May 02, 2014 69.06 69.68 68.90 69.05 48,407 +0.11(+0.16%)
May 01, 2014 68.90 69.22 68.77 68.94 277,805 -0.07(-0.10%)
Apr 30, 2014 68.76 69.13 68.52 69.01 48,222 +0.20(+0.30%)
Apr 29, 2014 68.25 68.85 68.25 68.81 85,986 +0.65(+0.95%)
Apr 28, 2014 68.74 68.76 67.52 68.16 507,878 -0.63(-0.91%)
Apr 25, 2014 69.30 69.57 68.78 68.79 58,701 -1.04(-1.48%)
Apr 24, 2014 70.26 70.27 69.61 69.83 46,110 -0.25(-0.36%)
Apr 23, 2014 69.81 70.13 69.77 70.08 18,708 +0.14(+0.19%)
Apr 22, 2014 69.39 70.18 69.21 69.95 28,554 +0.57(+0.82%)
Apr 21, 2014 69.41 69.56 69.30 69.38 42,392 -0.03(-0.05%)
Apr 17, 2014 69.43 69.41 69.41 69.41 96,517 +0.05(+0.07%)
Apr 16, 2014 69.21 69.37 68.65 69.36 35,592 +0.58(+0.84%)
Apr 15, 2014 68.55 69.05 67.81 68.78 29,290 +0.65(+0.95%)
Apr 14, 2014 68.33 68.52 67.47 68.14 60,893 +0.54(+0.79%)
Apr 11, 2014 67.77 68.17 67.24 67.60 139,566 -1.02(-1.49%)
Apr 10, 2014 70.53 70.53 68.55 68.62 32,075 -1.89(-2.69%)
Apr 09, 2014 69.88 70.55 69.74 70.52 19,393 +0.73(+1.05%)
Apr 08, 2014 69.88 70.00 69.22 69.78 32,406 +0.01(+0.01%)
Apr 07, 2014 70.99 70.99 69.63 69.78 55,835 -1.27(-1.79%)
Apr 04, 2014 72.60 72.60 71.05 71.05 33,434 -1.32(-1.82%)
Apr 03, 2014 72.62 72.62 72.08 72.37 135,297 -0.25(-0.35%)
Apr 02, 2014 72.57 72.72 72.31 72.62 76,775 +0.12(+0.16%)
Apr 01, 2014 72.41 72.55 72.21 72.50 85,707 +0.38(+0.53%)
Mar 31, 2014 71.74 72.26 71.74 72.12 162,446 +0.87(+1.22%)
Mar 28, 2014 71.28 71.84 71.07 71.25 22,140 +0.08(+0.11%)
Mar 27, 2014 71.67 71.76 70.77 71.17 36,976 -0.61(-0.85%)
Mar 26, 2014 72.93 72.93 71.78 71.78 28,216 -0.65(-0.90%)
Mar 25, 2014 73.11 73.13 72.28 72.44 25,752 -0.32(-0.44%)
Mar 24, 2014 73.16 73.20 72.42 72.76 44,817 -0.11(-0.15%)
Mar 21, 2014 73.69 73.90 72.74 72.87 120,905 -0.20(-0.28%)
Mar 20, 2014 71.70 73.24 71.70 73.07 55,243 +1.36(+1.90%)
Mar 19, 2014 71.65 72.20 71.21 71.71 41,159 +0.11(+0.15%)
Mar 18, 2014 71.41 71.62 71.23 71.60 42,153 +0.46(+0.65%)
Mar 17, 2014 70.63 71.25 70.63 71.13 29,628 +0.94(+1.34%)
Mar 14, 2014 70.73 70.90 70.13 70.19 26,835 -0.57(-0.81%)
Mar 13, 2014 71.82 71.89 70.60 70.76 29,010 -0.83(-1.16%)
Mar 12, 2014 71.22 71.60 71.05 71.60 36,992 -0.06(-0.08%)
Mar 11, 2014 72.38 72.38 71.58 71.66 40,782 -0.69(-0.95%)
Mar 10, 2014 72.23 72.34 71.89 72.34 55,868 +0.06(+0.08%)
Mar 07, 2014 72.49 72.76 72.05 72.28 123,498 +0.37(+0.52%)
Mar 06, 2014 71.63 72.11 71.63 71.91 59,839 +0.55(+0.77%)
Mar 05, 2014 71.06 71.44 70.97 71.36 45,753 +0.51(+0.72%)
Mar 04, 2014 70.21 70.96 70.21 70.85 94,209 +1.54(+2.23%)
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.