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 (%)
Mar 31, 2015 28.13 28.29 28.04 28.13 186,279 -0.11(-0.38%)
Mar 30, 2015 28.07 28.33 28.07 28.24 58,650 +0.37(+1.33%)
Mar 27, 2015 27.94 27.94 27.77 27.87 45,890 -0.07(-0.24%)
Mar 26, 2015 27.86 28.04 27.66 27.93 289,771 -0.04(-0.16%)
Mar 25, 2015 28.45 28.48 27.94 27.98 467,054 -0.50(-1.75%)
Mar 24, 2015 28.65 28.65 28.47 28.47 484,270 -0.22(-0.76%)
Mar 23, 2015 28.89 28.94 28.69 28.69 96,015 -0.18(-0.62%)
Mar 20, 2015 28.68 28.94 28.65 28.87 77,508 +0.32(+1.12%)
Mar 19, 2015 28.79 28.79 28.42 28.55 86,319 -0.28(-0.96%)
Mar 18, 2015 28.72 28.91 28.58 28.83 102,887 +0.03(+0.10%)
Mar 17, 2015 28.71 28.83 28.64 28.80 103,757 -0.04(-0.14%)
Mar 16, 2015 28.71 28.84 28.71 28.84 91,325 +0.29(+1.01%)
Mar 13, 2015 28.72 28.72 28.37 28.55 114,797 -0.22(-0.75%)
Mar 12, 2015 28.33 28.78 28.33 28.77 65,299 +0.64(+2.29%)
Mar 11, 2015 27.98 28.19 27.97 28.12 94,659 +0.20(+0.72%)
Mar 10, 2015 28.30 28.30 27.92 27.92 86,937 -0.65(-2.29%)
Mar 09, 2015 28.46 28.63 28.44 28.58 639,907 +0.14(+0.51%)
Mar 06, 2015 28.61 28.99 28.41 28.43 240,803 -0.14(-0.49%)
Mar 05, 2015 28.39 28.58 28.39 28.57 92,478 +0.10(+0.34%)
Mar 04, 2015 28.47 28.53 28.39 28.48 118,647 -0.15(-0.54%)
Mar 03, 2015 28.65 28.67 28.54 28.63 56,163 -0.07(-0.25%)
Mar 02, 2015 28.38 28.70 28.38 28.70 41,250 +0.32(+1.12%)
Feb 27, 2015 28.53 28.54 28.39 28.39 54,265 -0.20(-0.70%)
Feb 26, 2015 28.62 28.67 28.50 28.59 161,270 -0.08(-0.30%)
Feb 25, 2015 28.58 28.72 28.58 28.67 49,240 +0.06(+0.22%)
Feb 24, 2015 28.47 28.72 28.46 28.61 108,934 +0.25(+0.87%)
Feb 23, 2015 28.44 28.44 28.21 28.36 100,419 -0.11(-0.39%)
Feb 20, 2015 28.16 28.49 27.96 28.47 465,450 +0.28(+0.98%)
Feb 19, 2015 28.19 28.28 28.03 28.19 45,954 -0.01(-0.04%)
Feb 18, 2015 28.41 28.41 28.15 28.21 129,155 -0.28(-0.98%)
Feb 17, 2015 28.32 28.52 28.28 28.49 139,415 +0.12(+0.43%)
Feb 13, 2015 28.41 28.36 28.36 28.36 110,180 -0.01(-0.02%)
Feb 12, 2015 28.02 28.40 27.99 28.37 550,091 +0.42(+1.51%)
Feb 11, 2015 27.87 28.04 27.80 27.95 68,942 -0.03(-0.10%)
Feb 10, 2015 27.98 28.04 27.79 27.98 174,192 +0.19(+0.67%)
Feb 09, 2015 27.79 27.86 27.70 27.79 50,625 -0.10(-0.38%)
Feb 06, 2015 27.79 28.17 27.79 27.90 74,782 +0.37(+1.36%)
Feb 05, 2015 27.35 27.57 27.35 27.52 51,896 +0.36(+1.34%)
Feb 04, 2015 27.11 27.41 27.11 27.16 91,551 -0.05(-0.20%)
Feb 03, 2015 26.79 27.21 26.79 27.21 145,291 +0.55(+2.07%)
Feb 02, 2015 26.35 26.68 26.16 26.66 204,718 +0.45(+1.70%)
Jan 30, 2015 26.38 26.60 26.20 26.21 133,454 -0.31(-1.18%)
Jan 29, 2015 26.30 26.53 26.18 26.53 45,164 +0.30(+1.16%)
Jan 28, 2015 26.98 26.98 26.22 26.22 170,973 -0.58(-2.16%)
Jan 27, 2015 26.85 27.01 26.71 26.80 124,656 -0.37(-1.35%)
Jan 26, 2015 26.98 27.17 26.90 27.17 1,554,026 +0.12(+0.45%)
Jan 23, 2015 27.28 27.41 27.04 27.04 91,599 -0.30(-1.10%)
Jan 22, 2015 26.81 27.40 26.61 27.35 157,936 +0.68(+2.53%)
Jan 21, 2015 26.55 26.81 26.49 26.67 102,916 +0.13(+0.47%)
Jan 20, 2015 26.69 26.69 26.40 26.55 156,723 -0.06(-0.24%)
Jan 16, 2015 26.19 26.61 26.09 26.61 193,321 +0.31(+1.19%)
Jan 15, 2015 26.65 26.71 26.26 26.29 148,994 -0.45(-1.69%)
Jan 14, 2015 26.81 26.86 26.37 26.75 209,714 -0.55(-2.02%)
Jan 13, 2015 27.57 27.77 27.11 27.30 150,020 -0.11(-0.41%)
Jan 12, 2015 27.68 27.74 27.30 27.41 215,857 -0.31(-1.11%)
Jan 09, 2015 28.22 28.22 27.71 27.72 95,796 -0.45(-1.58%)
Jan 08, 2015 28.00 28.23 28.00 28.17 250,217 +0.47(+1.71%)
Jan 07, 2015 27.77 27.77 27.48 27.69 203,081 +0.25(+0.93%)
Jan 06, 2015 28.07 28.17 27.29 27.44 194,021 -0.62(-2.23%)
Jan 05, 2015 28.66 28.66 27.98 28.06 165,266 -0.74(-2.56%)
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.