US Financial Services Ishares ETF (NY: IYG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	67.25	67.49	66.31	66.31	80,687	-1.09(-1.62%)
Feb 26, 2016	67.33	67.97	66.86	67.40	86,260	+0.76(+1.14%)
Feb 25, 2016	65.81	66.64	65.68	66.64	45,098	+0.92(+1.40%)
Feb 24, 2016	64.98	65.81	64.02	65.72	159,508	-0.23(-0.34%)
Feb 23, 2016	67.20	67.20	65.81	65.94	58,577	-1.61(-2.39%)
Feb 22, 2016	67.32	67.69	67.28	67.56	64,257	+1.24(+1.87%)
Feb 19, 2016	65.86	66.46	65.46	66.32	85,181	+0.10(+0.16%)
Feb 18, 2016	67.25	67.25	65.86	66.21	101,810	-0.81(-1.22%)
Feb 17, 2016	66.91	67.42	66.90	67.03	46,751	+0.73(+1.10%)
Feb 16, 2016	65.99	66.55	65.52	66.30	143,668	+1.48(+2.29%)
Feb 12, 2016	63.24	64.82	64.82	64.82	205,991	+2.98(+4.82%)
Feb 11, 2016	62.19	62.66	61.26	61.84	468,453	-2.24(-3.50%)
Feb 10, 2016	64.99	65.81	64.07	64.08	97,273	-0.24(-0.38%)
Feb 09, 2016	62.95	64.82	62.63	64.32	158,649	+0.10(+0.16%)
Feb 08, 2016	65.26	65.29	63.46	64.22	152,450	-2.15(-3.24%)
Feb 05, 2016	67.57	67.95	66.17	66.37	85,993	-1.06(-1.57%)
Feb 04, 2016	66.40	67.95	66.40	67.43	143,416	+0.69(+1.04%)
Feb 03, 2016	67.01	67.01	64.51	66.73	190,891	+0.09(+0.13%)
Feb 02, 2016	67.89	67.89	66.44	66.65	62,056	-2.19(-3.18%)
Feb 01, 2016	68.90	69.17	68.25	68.84	162,136	-0.38(-0.55%)
Jan 29, 2016	67.22	69.22	67.17	69.22	56,605	+2.37(+3.55%)
Jan 28, 2016	67.61	67.85	66.50	66.84	73,402	-0.10(-0.14%)
Jan 27, 2016	66.85	68.30	66.54	66.94	127,795	-0.04(-0.06%)
Jan 26, 2016	66.06	67.16	66.03	66.98	192,928	+1.23(+1.87%)
Jan 25, 2016	67.30	67.47	65.73	65.75	2,316,109	-1.88(-2.78%)
Jan 22, 2016	67.51	67.81	67.15	67.63	82,441	+1.14(+1.72%)
Jan 21, 2016	66.98	67.85	66.35	66.49	88,405	-0.38(-0.57%)
Jan 20, 2016	66.50	67.56	65.31	66.87	189,529	-1.15(-1.69%)
Jan 19, 2016	69.35	69.47	67.53	68.02	233,879	-0.44(-0.65%)
Jan 15, 2016	68.33	68.47	68.47	68.47	234,149	-1.93(-2.74%)
Jan 14, 2016	69.96	70.93	69.01	70.40	136,738	+0.84(+1.21%)
Jan 13, 2016	72.39	72.55	69.31	69.56	507,703	-2.39(-3.32%)
Jan 12, 2016	72.19	72.32	70.92	71.95	100,084	+0.52(+0.73%)
Jan 11, 2016	71.45	71.61	70.48	71.43	117,344	+0.36(+0.51%)
Jan 08, 2016	73.29	73.29	70.95	71.06	147,164	-1.34(-1.85%)
Jan 07, 2016	73.25	73.73	72.18	72.41	155,737	-2.33(-3.12%)
Jan 06, 2016	74.94	75.41	74.45	74.74	172,310	-1.33(-1.75%)
Jan 05, 2016	76.36	76.58	75.50	76.07	88,104	-0.10(-0.14%)
Jan 04, 2016	76.40	76.40	75.37	76.18	78,306	-1.79(-2.30%)
Dec 31, 2015	78.33	77.97	77.97	77.97	131,673	-0.74(-0.94%)
Dec 30, 2015	79.30	79.30	78.67	78.71	156,156	-0.75(-0.94%)
Dec 29, 2015	79.11	79.59	79.05	79.45	80,176	+0.81(+1.02%)
Dec 28, 2015	78.58	78.66	77.96	78.65	73,945	-0.28(-0.35%)
Dec 24, 2015	78.93	78.92	78.92	78.92	64,394	+0.01(+0.01%)
Dec 23, 2015	78.33	78.95	78.16	78.92	55,280	+1.11(+1.43%)
Dec 22, 2015	77.62	77.96	76.90	77.80	55,610	+0.52(+0.67%)
Dec 21, 2015	77.22	77.49	76.63	77.29	35,961	+0.67(+0.88%)
Dec 18, 2015	78.16	78.19	76.58	76.61	136,405	-2.07(-2.63%)
Dec 17, 2015	80.33	80.33	78.68	78.68	349,572	-1.32(-1.65%)
Dec 16, 2015	79.45	80.19	78.48	80.00	114,715	+1.28(+1.62%)
Dec 15, 2015	77.53	78.99	77.53	78.73	60,138	+2.06(+2.69%)
Dec 14, 2015	76.67	77.29	75.78	76.67	241,797	+0.01(+0.01%)
Dec 11, 2015	77.67	77.82	76.37	76.66	154,197	-2.18(-2.77%)
Dec 10, 2015	78.56	79.61	78.32	78.84	46,726	+0.36(+0.46%)
Dec 09, 2015	79.11	80.02	78.10	78.48	121,462	-1.04(-1.30%)
Dec 08, 2015	79.85	80.23	79.30	79.51	75,573	-1.15(-1.42%)
Dec 07, 2015	81.41	81.41	80.21	80.66	138,321	-0.90(-1.10%)
Dec 04, 2015	79.76	81.73	79.76	81.56	53,088	+2.11(+2.65%)
Dec 03, 2015	81.05	81.05	79.25	79.45	70,057	-1.17(-1.45%)
Dec 02, 2015	81.72	81.74	80.55	80.62	122,952	-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.