Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.11 +0.14 (+0.21%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 125.12 125.67 124.43 125.00 106,766 +0.29(+0.23%)
Jan 30, 2018 125.28 125.57 124.71 124.71 105,399 -1.41(-1.11%)
Jan 29, 2018 126.75 127.19 126.05 126.12 129,013 -0.49(-0.39%)
Jan 26, 2018 125.88 126.61 125.37 126.61 97,468 +0.85(+0.68%)
Jan 25, 2018 126.49 126.49 125.36 125.76 93,314 -0.27(-0.21%)
Jan 24, 2018 125.86 126.37 124.98 126.03 153,588 +0.72(+0.58%)
Jan 23, 2018 125.11 125.58 124.70 125.30 93,838 -0.08(-0.06%)
Jan 22, 2018 124.18 125.38 124.18 125.38 94,738 +0.98(+0.78%)
Jan 19, 2018 123.63 124.41 123.58 124.41 105,997 +1.01(+0.82%)
Jan 18, 2018 123.62 123.79 123.18 123.40 152,621 -0.05(-0.04%)
Jan 17, 2018 122.91 123.61 121.75 123.44 111,995 +0.81(+0.66%)
Jan 16, 2018 124.17 124.17 121.93 122.63 261,111 -0.34(-0.28%)
Jan 12, 2018 122.97 122.97 122.97 0 +1.06(+0.87%)
Jan 11, 2018 121.67 121.91 121.12 121.91 142,175 +0.75(+0.62%)
Jan 10, 2018 120.53 121.71 120.44 121.16 99,617 +0.89(+0.74%)
Jan 09, 2018 119.76 120.74 119.76 120.27 86,496 +0.97(+0.82%)
Jan 08, 2018 119.36 119.59 119.12 119.30 69,910 -0.13(-0.11%)
Jan 05, 2018 119.46 119.52 118.64 119.43 153,282 +0.62(+0.52%)
Jan 04, 2018 118.32 119.66 118.15 118.81 113,019 +1.31(+1.12%)
Jan 03, 2018 117.16 117.76 117.00 117.50 86,512 +0.43(+0.37%)
Jan 02, 2018 117.43 117.43 116.58 117.07 256,512 +0.34(+0.29%)
Dec 29, 2017 116.73 116.73 116.73 0 -0.72(-0.62%)
Dec 28, 2017 117.29 117.50 117.02 117.45 87,218 +0.46(+0.40%)
Dec 27, 2017 116.91 117.11 116.70 116.99 179,087 +0.03(+0.02%)
Dec 26, 2017 117.36 117.70 116.52 116.96 140,568 -0.53(-0.45%)
Dec 22, 2017 117.98 118.05 116.92 117.49 92,246 -0.19(-0.16%)
Dec 21, 2017 117.05 117.97 117.05 117.68 72,129 +1.16(+1.00%)
Dec 20, 2017 117.80 117.80 116.44 116.52 55,571 -0.29(-0.24%)
Dec 19, 2017 117.91 117.91 116.74 116.80 73,809 -0.62(-0.53%)
Dec 18, 2017 117.29 117.79 117.08 117.42 98,508 +1.11(+0.96%)
Dec 15, 2017 115.84 116.91 115.41 116.31 144,920 +1.25(+1.08%)
Dec 14, 2017 116.17 116.44 114.95 115.06 74,110 -0.67(-0.58%)
Dec 13, 2017 117.07 117.35 115.70 115.73 133,888 -1.45(-1.24%)
Dec 12, 2017 116.06 117.56 116.03 117.18 73,881 +1.34(+1.15%)
Dec 11, 2017 116.22 116.48 115.64 115.84 141,707 -0.36(-0.31%)
Dec 08, 2017 116.33 116.33 115.37 116.20 208,823 +0.78(+0.67%)
Dec 07, 2017 114.40 115.83 114.30 115.42 89,440 +0.57(+0.50%)
Dec 06, 2017 114.82 115.42 114.51 114.85 182,481 -0.30(-0.26%)
Dec 05, 2017 116.10 116.48 114.96 115.16 170,808 -0.53(-0.46%)
Dec 04, 2017 116.32 116.41 115.69 115.69 125,745 +1.45(+1.27%)
Dec 01, 2017 114.16 114.96 112.62 114.24 294,831 -0.02(-0.02%)
Nov 30, 2017 114.49 115.67 113.86 114.26 147,054 +0.71(+0.63%)
Nov 29, 2017 112.86 114.07 112.59 113.54 146,087 +1.62(+1.45%)
Nov 28, 2017 109.31 112.01 109.14 111.92 91,042 +2.81(+2.57%)
Nov 27, 2017 109.25 109.73 109.10 109.11 143,017 -0.05(-0.05%)
Nov 24, 2017 109.46 109.51 109.16 109.17 18,840 -0.05(-0.05%)
Nov 22, 2017 109.87 110.00 109.22 109.22 55,049 -0.50(-0.46%)
Nov 21, 2017 109.71 109.73 109.36 109.72 375,955 +0.45(+0.41%)
Nov 20, 2017 108.89 109.41 108.69 109.27 129,607 +0.65(+0.60%)
Nov 17, 2017 108.36 108.85 108.11 108.62 43,799 -0.15(-0.14%)
Nov 16, 2017 108.91 109.23 108.71 108.78 50,487 +0.41(+0.38%)
Nov 15, 2017 107.27 108.71 106.98 108.36 64,699 +0.20(+0.18%)
Nov 14, 2017 107.68 108.18 107.37 108.17 78,794 +0.08(+0.07%)
Nov 13, 2017 107.22 108.19 107.07 108.09 61,937 +0.27(+0.25%)
Nov 10, 2017 107.97 108.36 107.77 107.82 68,103 -0.17(-0.16%)
Nov 09, 2017 107.76 108.49 106.95 107.99 95,643 -0.60(-0.55%)
Nov 08, 2017 108.86 108.86 108.06 108.59 61,981 -0.53(-0.49%)
Nov 07, 2017 111.01 111.15 108.86 109.12 135,213 -1.80(-1.62%)
Nov 06, 2017 110.89 111.09 110.67 110.92 102,608 -0.16(-0.14%)
Nov 03, 2017 110.99 111.10 110.54 111.08 62,478 -0.13(-0.12%)
Nov 02, 2017 110.40 111.33 109.75 111.22 928,614 +0.85(+0.77%)
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.