US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 76.99 77.43 76.76 77.00 68,050 -0.29(-0.38%)
Mar 30, 2015 76.85 77.55 76.85 77.29 21,425 +1.02(+1.33%)
Mar 27, 2015 76.49 76.49 76.01 76.28 16,764 -0.18(-0.24%)
Mar 26, 2015 76.27 76.76 75.73 76.46 105,856 -0.12(-0.16%)
Mar 25, 2015 77.87 77.96 76.49 76.58 170,620 -1.21(-1.56%)
Mar 24, 2015 78.27 78.27 77.79 77.79 177,250 -0.59(-0.76%)
Mar 23, 2015 78.92 79.08 78.38 78.38 35,143 -0.49(-0.62%)
Mar 20, 2015 78.35 79.08 78.26 78.87 28,369 +0.87(+1.12%)
Mar 19, 2015 78.65 78.65 77.64 78.00 31,594 -0.76(-0.96%)
Mar 18, 2015 78.47 78.98 78.08 78.76 37,658 +0.08(+0.10%)
Mar 17, 2015 78.43 78.77 78.26 78.68 37,976 -0.11(-0.14%)
Mar 16, 2015 78.44 78.80 78.44 78.80 33,426 +0.79(+1.01%)
Mar 13, 2015 78.46 78.47 77.52 78.01 42,017 -0.59(-0.75%)
Mar 12, 2015 77.41 78.63 77.41 78.60 23,900 +1.76(+2.29%)
Mar 11, 2015 76.45 77.02 76.42 76.84 34,646 +0.55(+0.72%)
Mar 10, 2015 77.33 77.33 76.29 76.29 31,820 -1.78(-2.29%)
Mar 09, 2015 77.75 78.22 77.70 78.08 234,216 +0.39(+0.51%)
Mar 06, 2015 78.16 79.21 77.62 77.68 88,138 -0.39(-0.49%)
Mar 05, 2015 77.58 78.09 77.58 78.07 33,848 +0.27(+0.34%)
Mar 04, 2015 77.78 77.96 77.55 77.80 43,426 -0.42(-0.54%)
Mar 03, 2015 78.27 78.32 77.97 78.22 20,556 -0.20(-0.25%)
Mar 02, 2015 77.53 78.42 77.53 78.42 15,098 +0.87(+1.12%)
Feb 27, 2015 77.95 77.98 77.55 77.55 19,861 -0.55(-0.70%)
Feb 26, 2015 78.20 78.32 77.86 78.10 59,027 -0.23(-0.30%)
Feb 25, 2015 78.09 78.46 78.09 78.33 18,022 +0.17(+0.22%)
Feb 24, 2015 77.79 78.47 77.77 78.16 39,871 +0.68(+0.87%)
Feb 23, 2015 77.69 77.69 77.06 77.48 36,755 -0.30(-0.39%)
Feb 20, 2015 76.94 77.84 76.39 77.78 170,362 +0.76(+0.98%)
Feb 19, 2015 77.02 77.27 76.57 77.03 16,819 -0.03(-0.04%)
Feb 18, 2015 77.62 77.62 76.90 77.06 47,273 -0.76(-0.98%)
Feb 17, 2015 77.37 77.92 77.26 77.83 51,028 +0.33(+0.43%)
Feb 13, 2015 77.62 77.49 77.49 77.49 40,327 -0.02(-0.02%)
Feb 12, 2015 76.55 77.60 76.48 77.51 201,342 +1.15(+1.51%)
Feb 11, 2015 76.14 76.61 75.96 76.36 25,233 -0.08(-0.10%)
Feb 10, 2015 76.44 76.61 75.93 76.44 63,757 +0.51(+0.67%)
Feb 09, 2015 75.91 76.12 75.68 75.93 18,529 -0.29(-0.38%)
Feb 06, 2015 75.92 76.97 75.92 76.21 27,371 +1.02(+1.36%)
Feb 05, 2015 74.72 75.31 74.72 75.19 18,994 +1.00(+1.34%)
Feb 04, 2015 74.07 74.89 74.07 74.20 33,509 -0.15(-0.20%)
Feb 03, 2015 73.18 74.34 73.18 74.34 53,178 +1.51(+2.07%)
Feb 02, 2015 72.00 72.88 71.46 72.83 74,930 +1.22(+1.70%)
Jan 30, 2015 72.06 72.66 71.58 71.61 48,846 -0.86(-1.18%)
Jan 29, 2015 71.86 72.47 71.54 72.47 16,530 +0.83(+1.16%)
Jan 28, 2015 73.70 73.70 71.64 71.64 62,579 -1.58(-2.16%)
Jan 27, 2015 73.35 73.79 72.97 73.22 45,626 -1.00(-1.35%)
Jan 26, 2015 73.73 74.24 73.49 74.22 568,799 +0.33(+0.45%)
Jan 23, 2015 74.52 74.88 73.89 73.89 33,526 -0.82(-1.10%)
Jan 22, 2015 73.24 74.87 72.71 74.71 57,807 +1.84(+2.53%)
Jan 21, 2015 72.54 73.25 72.38 72.87 37,669 +0.34(+0.47%)
Jan 20, 2015 72.91 72.93 72.14 72.52 57,363 -0.17(-0.24%)
Jan 16, 2015 71.56 72.70 71.27 72.70 70,758 +0.86(+1.19%)
Jan 15, 2015 72.82 72.98 71.74 71.84 54,534 -1.24(-1.69%)
Jan 14, 2015 73.25 73.39 72.04 73.07 76,759 -1.51(-2.02%)
Jan 13, 2015 75.33 75.86 74.07 74.58 54,909 -0.31(-0.41%)
Jan 12, 2015 75.63 75.78 74.60 74.89 79,007 -0.84(-1.11%)
Jan 09, 2015 77.11 77.11 75.72 75.73 35,062 -1.22(-1.58%)
Jan 08, 2015 76.51 77.11 76.51 76.95 91,583 +1.30(+1.71%)
Jan 07, 2015 75.87 75.88 75.07 75.66 74,331 +0.70(+0.93%)
Jan 06, 2015 76.70 76.95 74.55 74.96 71,015 -1.71(-2.23%)
Jan 05, 2015 78.32 78.32 76.45 76.67 60,490 -2.02(-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.