Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 68.42 68.96 68.19 68.27 105,770 -1.07(-1.54%)
Jan 30, 2014 69.30 69.53 68.88 69.34 89,458 +0.86(+1.25%)
Jan 29, 2014 68.74 69.23 68.32 68.48 78,298 -0.89(-1.28%)
Jan 28, 2014 68.80 69.46 68.74 69.37 74,305 +0.92(+1.34%)
Jan 27, 2014 69.26 69.43 68.07 68.46 137,497 -0.68(-0.98%)
Jan 24, 2014 70.37 70.37 69.14 69.14 317,185 -1.77(-2.50%)
Jan 23, 2014 71.89 71.89 70.54 70.91 114,821 -1.25(-1.73%)
Jan 22, 2014 72.10 72.21 71.84 72.16 76,646 +0.23(+0.32%)
Jan 21, 2014 72.13 72.26 71.49 71.93 255,994 +0.20(+0.28%)
Jan 17, 2014 72.03 71.72 71.72 71.72 94,492 -0.08(-0.11%)
Jan 16, 2014 72.08 72.08 71.63 71.80 66,106 -0.48(-0.67%)
Jan 15, 2014 71.32 72.32 71.71 72.28 147,368 +0.97(+1.36%)
Jan 14, 2014 71.04 71.37 70.78 71.32 82,093 +0.53(+0.74%)
Jan 13, 2014 71.93 71.93 70.62 70.79 124,243 -1.15(-1.60%)
Jan 10, 2014 72.14 72.14 71.62 71.94 66,877 -0.24(-0.33%)
Jan 09, 2014 72.02 72.32 71.77 72.18 75,024 +0.22(+0.31%)
Jan 08, 2014 71.54 71.97 71.54 71.96 259,256 +0.42(+0.58%)
Jan 07, 2014 71.69 71.90 71.32 71.54 107,176 +0.08(+0.12%)
Jan 06, 2014 71.52 71.94 71.42 71.46 220,932 +0.16(+0.23%)
Jan 03, 2014 70.89 71.48 70.89 71.30 20,632 +0.56(+0.79%)
Jan 02, 2014 70.80 71.01 70.60 70.74 74,315 -0.25(-0.35%)
Dec 31, 2013 70.77 70.99 70.99 70.99 42,822 +0.36(+0.50%)
Dec 30, 2013 70.81 70.87 70.51 70.63 40,746 -0.14(-0.20%)
Dec 27, 2013 70.76 70.88 70.69 70.77 19,388 +0.03(+0.04%)
Dec 26, 2013 70.85 70.86 70.66 70.75 27,741 +0.09(+0.13%)
Dec 24, 2013 70.63 70.66 70.49 70.65 23,501 +0.06(+0.08%)
Dec 23, 2013 70.27 70.66 70.27 70.60 72,290 +0.46(+0.65%)
Dec 20, 2013 69.69 70.25 69.69 70.14 88,047 +0.52(+0.75%)
Dec 19, 2013 69.57 69.82 69.50 69.61 395,580 -0.16(-0.23%)
Dec 18, 2013 68.40 69.79 68.00 69.78 61,109 +1.61(+2.37%)
Dec 17, 2013 68.58 68.58 68.08 68.16 32,143 -0.30(-0.43%)
Dec 16, 2013 68.31 68.65 68.31 68.46 88,425 +0.48(+0.71%)
Dec 13, 2013 68.20 68.20 67.67 67.98 43,725 +0.10(+0.15%)
Dec 12, 2013 67.66 68.08 67.59 67.87 89,662 +0.16(+0.23%)
Dec 11, 2013 68.53 68.53 67.61 67.71 340,003 -0.65(-0.95%)
Dec 10, 2013 68.53 68.75 68.36 68.36 31,119 -0.21(-0.30%)
Dec 09, 2013 68.62 68.80 68.53 68.57 100,685 +0.26(+0.38%)
Dec 06, 2013 68.16 68.52 67.95 68.31 34,527 +0.78(+1.16%)
Dec 05, 2013 68.02 68.02 67.44 67.53 20,988 -0.71(-1.04%)
Dec 04, 2013 67.82 68.48 67.70 68.24 85,481 +0.19(+0.27%)
Dec 03, 2013 68.46 68.80 67.78 68.05 44,840 -0.74(-1.08%)
Dec 02, 2013 68.91 69.45 68.73 68.80 54,654 -0.07(-0.10%)
Nov 29, 2013 69.07 69.31 68.86 68.86 26,728 -0.16(-0.23%)
Nov 27, 2013 68.98 69.11 68.84 69.02 27,364 +0.22(+0.32%)
Nov 26, 2013 69.07 69.13 68.80 68.80 116,531 -0.08(-0.12%)
Nov 25, 2013 68.79 69.16 68.78 68.89 153,870 +0.24(+0.34%)
Nov 22, 2013 68.36 68.65 68.18 68.65 33,607 +0.43(+0.63%)
Nov 21, 2013 67.39 68.31 67.39 68.22 52,955 +1.02(+1.52%)
Nov 20, 2013 67.50 67.55 67.01 67.20 199,740 -0.03(-0.05%)
Nov 19, 2013 67.08 67.56 67.03 67.23 31,119 +0.20(+0.30%)
Nov 18, 2013 67.12 67.54 66.90 67.03 38,672 +0.07(+0.10%)
Nov 15, 2013 66.91 67.06 66.91 66.96 25,802 +0.36(+0.55%)
Nov 14, 2013 66.43 66.67 66.03 66.60 58,614 +0.39(+0.59%)
Nov 13, 2013 65.38 66.21 65.22 66.21 25,431 +0.56(+0.85%)
Nov 12, 2013 65.98 66.04 65.50 65.65 40,259 -0.56(-0.84%)
Nov 11, 2013 66.08 66.31 65.88 66.21 43,663 +0.12(+0.18%)
Nov 08, 2013 64.84 66.09 64.84 66.09 32,978 +1.80(+2.80%)
Nov 07, 2013 65.22 65.42 64.29 64.29 95,837 -0.87(-1.33%)
Nov 06, 2013 65.25 65.29 64.95 65.16 40,210 +0.30(+0.47%)
Nov 05, 2013 64.74 65.04 64.61 64.86 94,695 -0.11(-0.17%)
Nov 04, 2013 65.18 65.27 64.94 64.97 49,273 -0.11(-0.17%)
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.