US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 26.50 26.62 26.50 26.54 70,575 +0.03(+0.11%)
Jun 27, 2014 26.36 26.52 26.34 26.52 61,571 +0.09(+0.33%)
Jun 26, 2014 26.50 26.50 26.25 26.43 110,387 -0.09(-0.36%)
Jun 25, 2014 26.35 26.55 26.32 26.52 83,514 +0.08(+0.30%)
Jun 24, 2014 26.64 26.78 26.42 26.44 174,856 -0.33(-1.22%)
Jun 23, 2014 26.65 26.79 26.54 26.77 535,279 +0.11(+0.41%)
Jun 20, 2014 26.68 26.71 26.60 26.66 124,194 +0.11(+0.41%)
Jun 19, 2014 26.69 26.69 26.47 26.55 98,407 -0.13(-0.51%)
Jun 18, 2014 26.52 26.71 26.41 26.69 130,304 +0.15(+0.56%)
Jun 17, 2014 26.17 26.58 26.17 26.54 137,214 +0.31(+1.20%)
Jun 16, 2014 26.28 26.28 26.13 26.23 85,397 -0.11(-0.42%)
Jun 13, 2014 26.47 26.48 26.30 26.33 68,764 -0.03(-0.12%)
Jun 12, 2014 26.49 26.53 26.32 26.37 93,720 -0.16(-0.62%)
Jun 11, 2014 26.57 26.63 26.46 26.53 76,972 -0.22(-0.82%)
Jun 10, 2014 26.64 26.75 26.63 26.75 128,426 +0.22(+0.82%)
Jun 06, 2014 26.30 26.55 26.30 26.53 87,597 +0.26(+0.98%)
Jun 05, 2014 26.06 26.29 25.95 26.28 162,217 +0.27(+1.05%)
Jun 04, 2014 25.87 26.01 25.87 26.00 60,842 +0.03(+0.13%)
Jun 03, 2014 25.89 25.99 25.86 25.97 107,437 +0.04(+0.15%)
Jun 02, 2014 25.87 25.96 25.73 25.93 230,861 +0.06(+0.23%)
May 30, 2014 25.78 25.90 25.78 25.87 73,916 +0.04(+0.17%)
May 29, 2014 25.80 25.85 25.72 25.83 143,180 +0.04(+0.15%)
May 28, 2014 25.84 25.86 25.75 25.79 123,551 -0.04(-0.16%)
May 27, 2014 25.63 25.96 25.63 25.83 164,937 +0.28(+1.11%)
May 23, 2014 25.50 25.55 25.55 25.55 92,017 +0.08(+0.33%)
May 22, 2014 25.27 25.47 25.27 25.46 54,990 +0.15(+0.58%)
May 21, 2014 25.09 25.38 25.09 25.31 257,817 +0.26(+1.04%)
May 20, 2014 25.08 25.20 24.97 25.05 43,789 -0.22(-0.88%)
May 19, 2014 24.95 25.28 24.95 25.28 45,531 +0.24(+0.95%)
May 16, 2014 24.97 25.04 24.88 25.04 52,781 +0.01(+0.04%)
May 15, 2014 25.27 25.28 24.85 25.03 237,528 -0.32(-1.28%)
May 14, 2014 25.61 25.61 25.35 25.35 56,534 -0.26(-1.02%)
May 13, 2014 25.73 25.76 25.61 25.61 40,302 -0.09(-0.34%)
May 12, 2014 25.48 25.71 25.48 25.70 89,247 +0.35(+1.40%)
May 09, 2014 25.34 25.40 25.19 25.35 101,569 -0.04(-0.15%)
May 08, 2014 25.33 25.56 25.29 25.38 170,123 +0.05(+0.21%)
May 07, 2014 25.10 25.33 24.98 25.33 354,438 +0.29(+1.15%)
May 06, 2014 25.25 25.26 25.04 25.04 157,531 -0.34(-1.35%)
May 05, 2014 25.28 25.40 25.15 25.38 164,940 -0.14(-0.57%)
May 02, 2014 25.53 25.76 25.47 25.53 130,944 +0.04(+0.16%)
May 01, 2014 25.47 25.59 25.42 25.49 751,482 -0.03(-0.10%)
Apr 30, 2014 25.42 25.56 25.33 25.51 130,444 +0.08(+0.30%)
Apr 29, 2014 25.23 25.45 25.23 25.44 232,600 +0.24(+0.95%)
Apr 28, 2014 25.41 25.42 24.96 25.20 1,373,844 -0.23(-0.91%)
Apr 25, 2014 25.62 25.72 25.43 25.43 158,791 -0.38(-1.48%)
Apr 24, 2014 25.97 25.98 25.73 25.81 124,732 -0.09(-0.36%)
Apr 23, 2014 25.81 25.93 25.79 25.91 50,606 +0.05(+0.19%)
Apr 22, 2014 25.65 25.94 25.58 25.86 77,240 +0.21(+0.82%)
Apr 21, 2014 25.66 25.71 25.62 25.65 114,674 -0.01(-0.05%)
Apr 17, 2014 25.67 25.66 25.66 25.66 261,087 +0.02(+0.07%)
Apr 16, 2014 25.58 25.64 25.38 25.64 96,280 +0.21(+0.84%)
Apr 15, 2014 25.34 25.52 25.07 25.43 79,233 +0.24(+0.95%)
Apr 14, 2014 25.26 25.33 24.94 25.19 164,720 +0.20(+0.79%)
Apr 11, 2014 25.05 25.20 24.86 24.99 377,535 -0.38(-1.49%)
Apr 10, 2014 26.07 26.07 25.34 25.37 86,766 -0.70(-2.69%)
Apr 09, 2014 25.83 26.08 25.78 26.07 52,459 +0.27(+1.05%)
Apr 08, 2014 25.83 25.88 25.59 25.80 87,661 +0.00(+0.01%)
Apr 07, 2014 26.24 26.24 25.74 25.79 151,038 -0.47(-1.79%)
Apr 04, 2014 26.84 26.84 26.27 26.27 90,441 -0.49(-1.82%)
Apr 03, 2014 26.85 26.85 26.65 26.75 365,986 -0.09(-0.35%)
Apr 02, 2014 26.83 26.88 26.73 26.85 207,682 +0.04(+0.16%)
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.