Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.01 +0.45 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 71.63 71.94 71.63 71.74 26,114 +0.08(+0.11%)
Jun 27, 2014 71.25 71.68 71.19 71.66 22,782 +0.24(+0.33%)
Jun 26, 2014 71.61 71.61 70.95 71.42 40,845 -0.25(-0.36%)
Jun 25, 2014 71.20 71.76 71.12 71.68 30,902 +0.21(+0.30%)
Jun 24, 2014 71.99 72.38 71.39 71.47 64,700 -0.73(-1.01%)
Jun 23, 2014 71.88 72.24 71.57 72.20 198,481 +0.30(+0.41%)
Jun 20, 2014 71.95 72.04 71.74 71.90 46,051 +0.30(+0.41%)
Jun 19, 2014 71.99 71.99 71.38 71.61 36,489 -0.36(-0.51%)
Jun 18, 2014 71.53 72.02 71.23 71.97 48,316 +0.40(+0.56%)
Jun 17, 2014 70.58 71.68 70.58 71.57 50,878 +0.85(+1.20%)
Jun 16, 2014 70.86 70.89 70.48 70.73 31,665 -0.30(-0.42%)
Jun 13, 2014 71.39 71.40 70.92 71.02 25,497 -0.08(-0.12%)
Jun 12, 2014 71.45 71.54 70.98 71.11 34,751 -0.44(-0.62%)
Jun 11, 2014 71.65 71.83 71.37 71.55 28,541 -0.59(-0.82%)
Jun 10, 2014 71.84 72.15 71.82 72.14 47,620 +0.58(+0.82%)
Jun 06, 2014 70.94 71.61 70.92 71.56 32,481 +0.69(+0.98%)
Jun 05, 2014 70.29 70.91 69.97 70.86 60,150 +0.74(+1.05%)
Jun 04, 2014 69.76 70.15 69.76 70.12 22,560 +0.09(+0.13%)
Jun 03, 2014 69.82 70.08 69.74 70.03 39,837 +0.10(+0.15%)
Jun 02, 2014 69.77 70.01 69.38 69.93 85,603 +0.16(+0.23%)
May 30, 2014 69.52 69.84 69.52 69.77 27,408 +0.12(+0.17%)
May 29, 2014 69.59 69.73 69.37 69.65 53,091 +0.10(+0.15%)
May 28, 2014 69.68 69.73 69.44 69.55 45,812 -0.11(-0.16%)
May 27, 2014 69.12 70.01 69.12 69.66 61,158 +0.77(+1.11%)
May 23, 2014 68.78 68.89 68.89 68.89 34,119 +0.22(+0.33%)
May 22, 2014 68.15 68.69 68.15 68.67 20,390 +0.40(+0.58%)
May 21, 2014 67.66 68.44 67.66 68.27 95,598 +0.70(+1.04%)
May 20, 2014 67.63 67.96 67.35 67.57 16,237 -0.60(-0.88%)
May 19, 2014 67.28 68.18 67.28 68.17 16,882 +0.64(+0.95%)
May 16, 2014 67.34 67.54 67.11 67.52 19,571 +0.03(+0.04%)
May 15, 2014 68.14 68.18 67.01 67.50 88,075 -0.87(-1.28%)
May 14, 2014 69.06 69.06 68.37 68.37 20,963 -0.70(-1.02%)
May 13, 2014 69.40 69.47 69.07 69.07 14,944 -0.24(-0.34%)
May 12, 2014 68.73 69.32 68.73 69.31 33,092 +0.96(+1.40%)
May 09, 2014 68.33 68.49 67.93 68.35 37,661 -0.10(-0.15%)
May 08, 2014 68.30 68.94 68.20 68.46 63,081 +0.14(+0.21%)
May 07, 2014 67.69 68.31 67.38 68.31 131,425 +0.78(+1.15%)
May 06, 2014 68.11 68.13 67.52 67.53 58,412 -0.92(-1.35%)
May 05, 2014 68.17 68.49 67.84 68.46 61,159 -0.39(-0.57%)
May 02, 2014 68.85 69.47 68.69 68.85 48,554 +0.11(+0.16%)
May 01, 2014 68.69 69.01 68.56 68.73 278,649 -0.07(-0.10%)
Apr 30, 2014 68.55 68.92 68.31 68.80 48,368 +0.20(+0.30%)
Apr 29, 2014 68.04 68.64 68.04 68.60 86,247 +0.64(+0.95%)
Apr 28, 2014 68.53 68.55 67.31 67.96 509,420 -0.63(-0.91%)
Apr 25, 2014 69.09 69.36 68.57 68.58 58,879 -1.03(-1.48%)
Apr 24, 2014 70.05 70.06 69.40 69.62 46,250 -0.25(-0.36%)
Apr 23, 2014 69.60 69.92 69.56 69.87 18,764 +0.14(+0.19%)
Apr 22, 2014 69.18 69.96 69.00 69.73 28,640 +0.57(+0.82%)
Apr 21, 2014 69.20 69.34 69.09 69.17 42,521 -0.03(-0.05%)
Apr 17, 2014 69.22 69.20 69.20 69.20 96,810 +0.05(+0.07%)
Apr 16, 2014 69.00 69.16 68.45 69.15 35,700 +0.58(+0.84%)
Apr 15, 2014 68.35 68.84 67.60 68.57 29,379 +0.64(+0.95%)
Apr 14, 2014 68.13 68.31 67.27 67.93 61,078 +0.53(+0.79%)
Apr 11, 2014 67.57 67.96 67.04 67.40 139,989 -1.02(-1.49%)
Apr 10, 2014 70.32 70.32 68.35 68.41 32,173 -1.89(-2.69%)
Apr 09, 2014 69.67 70.33 69.53 70.30 19,451 +0.73(+1.05%)
Apr 08, 2014 69.67 69.79 69.01 69.57 32,504 +0.01(+0.01%)
Apr 07, 2014 70.78 70.78 69.42 69.57 56,005 -1.27(-1.79%)
Apr 04, 2014 72.38 72.38 70.84 70.84 33,535 -1.31(-1.82%)
Apr 03, 2014 72.40 72.40 71.86 72.15 135,707 -0.25(-0.35%)
Apr 02, 2014 72.35 72.50 72.09 72.40 77,008 +0.12(+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.