US Financial Services Ishares ETF (NY: IYG )

73.81 -0.93 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 29.04 29.04 28.57 28.62 239,681 -0.40(-1.37%)
Oct 29, 2015 29.16 29.33 28.98 29.01 111,466 -0.19(-0.64%)
Oct 28, 2015 28.45 29.21 28.43 29.20 122,328 +0.83(+2.93%)
Oct 27, 2015 28.46 28.46 28.26 28.37 73,810 -0.20(-0.69%)
Oct 26, 2015 28.64 28.66 28.45 28.57 158,450 -0.09(-0.31%)
Oct 23, 2015 28.39 28.67 28.37 28.65 499,883 +0.51(+1.82%)
Oct 22, 2015 27.79 28.29 27.79 28.14 174,608 +0.46(+1.67%)
Oct 21, 2015 28.13 28.17 27.66 27.68 321,137 -0.35(-1.25%)
Oct 20, 2015 27.90 28.09 27.84 28.03 81,608 +0.14(+0.50%)
Oct 19, 2015 27.77 28.00 27.70 27.89 102,446 -0.06(-0.21%)
Oct 16, 2015 27.96 28.03 27.82 27.95 132,780 +0.08(+0.29%)
Oct 15, 2015 27.37 27.88 27.31 27.87 84,122 +0.66(+2.43%)
Oct 14, 2015 27.48 27.50 27.11 27.21 255,324 -0.30(-1.10%)
Oct 13, 2015 27.51 27.74 27.50 27.51 109,399 -0.16(-0.59%)
Oct 12, 2015 27.64 27.70 27.53 27.67 291,771 +0.02(+0.08%)
Oct 09, 2015 27.87 27.91 27.53 27.65 145,699 -0.16(-0.57%)
Oct 08, 2015 27.63 27.84 27.50 27.81 176,113 +0.11(+0.41%)
Oct 07, 2015 27.63 27.86 27.50 27.69 201,672 +0.22(+0.81%)
Oct 06, 2015 27.55 27.59 27.41 27.47 97,832 -0.10(-0.37%)
Oct 05, 2015 27.11 27.64 27.11 27.57 461,147 +0.63(+2.35%)
Oct 02, 2015 26.39 26.94 25.97 26.94 617,213 -0.07(-0.27%)
Oct 01, 2015 26.93 27.07 26.67 27.01 115,997 +0.09(+0.33%)
Sep 30, 2015 26.86 26.94 26.61 26.92 71,730 +0.36(+1.35%)
Sep 29, 2015 26.52 26.57 26.29 26.56 255,969 +0.06(+0.24%)
Sep 28, 2015 27.07 27.07 26.46 26.50 944,695 -0.77(-2.82%)
Sep 25, 2015 27.29 27.45 27.15 27.27 165,134 +0.35(+1.31%)
Sep 24, 2015 26.83 26.94 26.65 26.92 410,476 -0.21(-0.79%)
Sep 23, 2015 27.09 27.23 26.97 27.13 294,789 +0.05(+0.19%)
Sep 22, 2015 27.03 27.20 26.88 27.08 196,660 -0.36(-1.31%)
Sep 21, 2015 27.30 27.56 27.30 27.44 152,897 +0.31(+1.12%)
Sep 18, 2015 27.44 27.44 27.07 27.13 616,544 -0.64(-2.30%)
Sep 17, 2015 28.26 28.47 27.67 27.77 323,789 -0.47(-1.67%)
Sep 16, 2015 28.10 28.28 27.92 28.24 98,789 +0.15(+0.55%)
Sep 15, 2015 27.74 28.18 27.70 28.09 117,810 +0.43(+1.57%)
Sep 14, 2015 27.66 27.77 27.57 27.65 76,968 -0.07(-0.26%)
Sep 11, 2015 27.57 27.73 27.45 27.73 112,194 +0.05(+0.17%)
Sep 10, 2015 27.48 27.86 27.42 27.68 139,663 +0.15(+0.56%)
Sep 09, 2015 28.16 28.29 27.46 27.53 172,891 -0.36(-1.29%)
Sep 08, 2015 27.66 27.91 27.53 27.88 313,813 +0.75(+2.76%)
Sep 04, 2015 27.41 27.14 27.14 27.14 259,336 -0.49(-1.78%)
Sep 03, 2015 27.59 27.93 27.53 27.63 217,617 +0.19(+0.69%)
Sep 02, 2015 27.34 27.50 27.06 27.44 583,771 +0.40(+1.47%)
Sep 01, 2015 27.41 27.61 26.85 27.04 654,418 -1.14(-4.03%)
Aug 31, 2015 28.14 28.25 27.99 28.18 422,318 -0.10(-0.36%)
Aug 28, 2015 28.25 28.34 28.08 28.28 720,692 -0.08(-0.27%)
Aug 27, 2015 27.87 28.37 27.84 28.35 6,752,672 +0.76(+2.75%)
Aug 26, 2015 26.77 27.64 26.71 27.59 567,591 +1.13(+4.26%)
Aug 25, 2015 27.15 28.00 26.47 26.47 685,920 -0.41(-1.54%)
Aug 24, 2015 27.99 28.24 24.86 26.88 601,111 -1.36(-4.82%)
Aug 21, 2015 28.92 29.00 28.23 28.24 357,668 -0.96(-3.30%)
Aug 20, 2015 29.66 29.66 29.21 29.21 197,718 -0.75(-2.51%)
Aug 19, 2015 30.11 30.14 29.84 29.96 179,740 -0.23(-0.77%)
Aug 18, 2015 30.19 30.29 30.12 30.19 94,708 -0.02(-0.06%)
Aug 17, 2015 30.05 30.26 29.92 30.21 106,029 +0.05(+0.18%)
Aug 14, 2015 29.90 30.16 29.90 30.16 201,758 +0.20(+0.66%)
Aug 13, 2015 29.95 30.06 29.77 29.96 85,311 +0.12(+0.41%)
Aug 12, 2015 29.92 29.92 29.34 29.84 816,478 -0.35(-1.16%)
Aug 11, 2015 30.38 30.38 30.04 30.18 98,484 -0.42(-1.38%)
Aug 10, 2015 30.42 30.61 30.42 30.61 97,012 +0.40(+1.33%)
Aug 07, 2015 30.21 30.37 29.93 30.20 185,295 -0.01(-0.03%)
Aug 06, 2015 30.48 30.50 30.15 30.21 387,203 -0.20(-0.66%)
Aug 05, 2015 30.52 30.65 30.34 30.41 160,315 +0.12(+0.40%)
Aug 04, 2015 30.23 30.46 30.23 30.29 180,296 +0.04(+0.13%)
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.