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 (%)
Feb 29, 2016 67.46 67.69 66.51 66.51 80,443 -1.10(-1.62%)
Feb 26, 2016 67.53 68.18 67.06 67.60 85,999 +0.76(+1.14%)
Feb 25, 2016 66.00 66.84 65.88 66.84 44,962 +0.92(+1.40%)
Feb 24, 2016 65.18 66.00 64.21 65.92 159,025 -0.23(-0.34%)
Feb 23, 2016 67.40 67.40 66.01 66.14 58,400 -1.62(-2.39%)
Feb 22, 2016 67.53 67.90 67.48 67.76 64,063 +1.24(+1.87%)
Feb 19, 2016 66.06 66.67 65.66 66.52 84,923 +0.10(+0.16%)
Feb 18, 2016 67.46 67.46 66.06 66.41 101,502 -0.82(-1.22%)
Feb 17, 2016 67.12 67.62 67.10 67.23 46,610 +0.73(+1.10%)
Feb 16, 2016 66.19 66.75 65.72 66.50 143,233 +1.49(+2.29%)
Feb 12, 2016 63.43 65.01 65.01 65.01 205,368 +2.99(+4.82%)
Feb 11, 2016 62.38 62.85 61.44 62.02 467,035 -2.25(-3.50%)
Feb 10, 2016 65.19 66.00 64.27 64.28 96,978 -0.24(-0.38%)
Feb 09, 2016 63.14 65.01 62.82 64.52 158,169 +0.10(+0.16%)
Feb 08, 2016 65.46 65.49 63.65 64.41 151,988 -2.16(-3.24%)
Feb 05, 2016 67.78 68.16 66.37 66.57 85,733 -1.06(-1.57%)
Feb 04, 2016 66.60 68.15 66.60 67.63 142,982 +0.70(+1.04%)
Feb 03, 2016 67.21 67.21 64.71 66.93 190,314 +0.09(+0.13%)
Feb 02, 2016 68.10 68.10 66.64 66.85 61,868 -2.20(-3.18%)
Feb 01, 2016 69.11 69.38 68.46 69.05 161,646 -0.38(-0.55%)
Jan 29, 2016 67.42 69.43 67.38 69.43 56,434 +2.38(+3.55%)
Jan 28, 2016 67.81 68.06 66.70 67.05 73,180 -0.10(-0.14%)
Jan 27, 2016 67.06 68.51 66.74 67.14 127,409 -0.04(-0.06%)
Jan 26, 2016 66.27 67.36 66.23 67.19 192,344 +1.23(+1.87%)
Jan 25, 2016 67.50 67.68 65.93 65.95 2,309,101 -1.89(-2.78%)
Jan 22, 2016 67.72 68.01 67.35 67.84 82,192 +1.15(+1.72%)
Jan 21, 2016 67.19 68.06 66.55 66.69 88,138 -0.38(-0.57%)
Jan 20, 2016 66.70 67.76 65.51 67.07 188,956 -1.16(-1.69%)
Jan 19, 2016 69.56 69.68 67.73 68.23 233,172 -0.44(-0.65%)
Jan 15, 2016 68.53 68.67 68.67 68.67 233,441 -1.94(-2.75%)
Jan 14, 2016 70.17 71.14 69.22 70.61 136,324 +0.84(+1.21%)
Jan 13, 2016 72.61 72.77 69.52 69.77 506,167 -2.40(-3.32%)
Jan 12, 2016 72.41 72.54 71.13 72.17 99,781 +0.52(+0.73%)
Jan 11, 2016 71.66 71.83 70.69 71.65 116,989 +0.37(+0.51%)
Jan 08, 2016 73.51 73.51 71.17 71.28 146,719 -1.35(-1.85%)
Jan 07, 2016 73.47 73.95 72.40 72.63 155,266 -2.34(-3.12%)
Jan 06, 2016 75.17 75.64 74.68 74.97 171,789 -1.34(-1.75%)
Jan 05, 2016 76.59 76.81 75.73 76.30 87,837 -0.10(-0.14%)
Jan 04, 2016 76.63 76.63 75.60 76.41 78,070 -1.80(-2.30%)
Dec 31, 2015 78.56 78.21 78.21 78.21 131,274 -0.74(-0.94%)
Dec 30, 2015 79.54 79.54 78.91 78.95 155,684 -0.75(-0.94%)
Dec 29, 2015 79.36 79.83 79.29 79.69 79,933 +0.81(+1.02%)
Dec 28, 2015 78.82 78.89 78.20 78.89 73,722 -0.28(-0.35%)
Dec 24, 2015 79.17 79.16 79.16 79.16 64,199 +0.01(+0.01%)
Dec 23, 2015 78.57 79.19 78.40 79.16 55,113 +1.12(+1.43%)
Dec 22, 2015 77.86 78.20 77.13 78.04 55,442 +0.52(+0.67%)
Dec 21, 2015 77.45 77.73 76.86 77.52 35,852 +0.68(+0.88%)
Dec 18, 2015 78.40 78.43 76.81 76.85 135,992 -2.08(-2.63%)
Dec 17, 2015 80.58 80.58 78.92 78.92 348,514 -1.32(-1.65%)
Dec 16, 2015 79.69 80.43 78.72 80.25 114,368 +1.28(+1.62%)
Dec 15, 2015 77.76 79.23 77.76 78.97 59,956 +2.07(+2.69%)
Dec 14, 2015 76.90 77.52 76.01 76.90 241,065 +0.01(+0.01%)
Dec 11, 2015 77.91 78.06 76.60 76.89 153,730 -2.19(-2.77%)
Dec 10, 2015 78.80 79.85 78.56 79.08 46,585 +0.36(+0.46%)
Dec 09, 2015 79.35 80.27 78.33 78.72 121,094 -1.04(-1.30%)
Dec 08, 2015 80.09 80.47 79.54 79.75 75,344 -1.15(-1.42%)
Dec 07, 2015 81.66 81.66 80.46 80.91 137,903 -0.90(-1.10%)
Dec 04, 2015 80.01 81.98 80.01 81.81 52,927 +2.11(+2.65%)
Dec 03, 2015 81.30 81.30 79.49 79.69 69,845 -1.17(-1.45%)
Dec 02, 2015 81.97 81.99 80.79 80.86 122,580 -0.95(-1.16%)
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.