Skip to main content

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 (%)
Apr 30, 2014 68.77 69.14 68.53 69.03 48,213 +0.20(+0.30%)
Apr 29, 2014 68.26 68.87 68.26 68.82 85,970 +0.65(+0.95%)
Apr 28, 2014 68.75 68.77 67.53 68.18 507,779 -0.63(-0.91%)
Apr 25, 2014 69.31 69.59 68.80 68.80 58,690 -1.04(-1.48%)
Apr 24, 2014 70.27 70.28 69.62 69.84 46,101 -0.25(-0.36%)
Apr 23, 2014 69.82 70.15 69.78 70.10 18,704 +0.14(+0.19%)
Apr 22, 2014 69.40 70.19 69.22 69.96 28,548 +0.57(+0.82%)
Apr 21, 2014 69.42 69.57 69.31 69.39 42,384 -0.03(-0.05%)
Apr 17, 2014 69.44 69.42 69.42 69.42 96,499 +0.05(+0.07%)
Apr 16, 2014 69.22 69.38 68.67 69.37 35,585 +0.58(+0.84%)
Apr 15, 2014 68.57 69.06 67.82 68.80 29,285 +0.65(+0.95%)
Apr 14, 2014 68.35 68.53 67.49 68.15 60,881 +0.54(+0.79%)
Apr 11, 2014 67.78 68.18 67.26 67.61 139,539 -1.02(-1.49%)
Apr 10, 2014 70.55 70.55 68.57 68.63 32,069 -1.89(-2.69%)
Apr 09, 2014 69.89 70.56 69.76 70.53 19,389 +0.73(+1.05%)
Apr 08, 2014 69.89 70.01 69.24 69.80 32,400 +0.01(+0.01%)
Apr 07, 2014 71.00 71.00 69.65 69.79 55,824 -1.27(-1.79%)
Apr 04, 2014 72.61 72.61 71.06 71.06 33,427 -1.32(-1.82%)
Apr 03, 2014 72.64 72.64 72.09 72.38 135,270 -0.25(-0.35%)
Apr 02, 2014 72.59 72.73 72.32 72.64 76,760 +0.12(+0.16%)
Apr 01, 2014 72.42 72.57 72.22 72.52 85,691 +0.38(+0.53%)
Mar 31, 2014 71.75 72.27 71.75 72.13 162,415 +0.87(+1.22%)
Mar 28, 2014 71.29 71.85 71.08 71.27 22,135 +0.08(+0.11%)
Mar 27, 2014 71.68 71.77 70.78 71.19 36,969 -0.61(-0.85%)
Mar 26, 2014 72.94 72.94 71.80 71.80 28,210 -0.65(-0.90%)
Mar 25, 2014 73.12 73.15 72.30 72.45 25,747 -0.32(-0.44%)
Mar 24, 2014 73.18 73.21 72.43 72.77 44,808 -0.11(-0.15%)
Mar 21, 2014 73.70 73.92 72.75 72.88 120,881 -0.20(-0.28%)
Mar 20, 2014 71.71 73.25 71.71 73.08 55,232 +1.37(+1.90%)
Mar 19, 2014 71.66 72.21 71.22 71.72 41,151 +0.11(+0.15%)
Mar 18, 2014 71.42 71.64 71.24 71.61 42,145 +0.46(+0.65%)
Mar 17, 2014 70.64 71.26 70.64 71.15 29,623 +0.94(+1.34%)
Mar 14, 2014 70.74 70.91 70.14 70.20 26,830 -0.57(-0.81%)
Mar 13, 2014 71.84 71.91 70.61 70.78 29,005 -0.83(-1.16%)
Mar 12, 2014 71.24 71.61 71.07 71.61 36,985 -0.06(-0.08%)
Mar 11, 2014 72.40 72.40 71.59 71.67 40,774 -0.69(-0.95%)
Mar 10, 2014 72.25 72.36 71.91 72.36 55,857 +0.06(+0.08%)
Mar 07, 2014 72.51 72.78 72.07 72.30 123,474 +0.37(+0.52%)
Mar 06, 2014 71.64 72.13 71.64 71.92 59,827 +0.55(+0.77%)
Mar 05, 2014 71.08 71.46 70.98 71.37 45,744 +0.51(+0.72%)
Mar 04, 2014 70.23 70.97 70.23 70.86 94,190 +1.54(+2.23%)
Mar 03, 2014 69.32 69.47 68.92 69.32 76,565 -0.86(-1.22%)
Feb 28, 2014 69.82 70.65 69.82 70.18 50,097 +0.26(+0.38%)
Feb 27, 2014 69.36 69.91 69.20 69.91 57,257 +0.41(+0.59%)
Feb 26, 2014 69.87 69.87 69.20 69.51 40,687 -0.04(-0.06%)
Feb 25, 2014 69.94 70.06 69.48 69.55 73,412 -0.53(-0.76%)
Feb 24, 2014 69.90 70.39 69.30 70.08 46,699 +0.79(+1.14%)
Feb 21, 2014 69.27 69.61 69.14 69.30 230,666 +0.11(+0.16%)
Feb 20, 2014 69.20 69.29 68.68 69.18 106,174 +0.16(+0.23%)
Feb 19, 2014 69.82 70.26 68.96 69.02 80,295 -1.16(-1.65%)
Feb 18, 2014 70.12 70.37 69.98 70.19 60,074 +0.09(+0.13%)
Feb 14, 2014 69.90 70.09 70.09 70.09 44,701 +0.09(+0.13%)
Feb 13, 2014 69.41 70.05 69.30 70.00 77,259 +0.18(+0.26%)
Feb 12, 2014 69.85 70.23 69.63 69.82 77,689 +0.11(+0.16%)
Feb 11, 2014 69.13 69.93 69.07 69.71 56,601 +0.62(+0.90%)
Feb 10, 2014 69.31 69.31 68.78 69.09 59,103 +0.06(+0.09%)
Feb 07, 2014 68.78 69.08 68.38 69.03 44,852 +0.75(+1.09%)
Feb 06, 2014 67.19 68.29 67.19 68.29 85,871 +1.16(+1.73%)
Feb 05, 2014 67.04 67.33 66.63 67.12 46,360 -0.03(-0.05%)
Feb 04, 2014 66.84 67.53 66.55 67.16 81,482 +0.67(+1.01%)
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.