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 28, 2017 96.73 96.98 95.91 95.91 155,374 -1.03(-1.06%)
Apr 27, 2017 97.68 97.68 96.45 96.94 170,161 -0.66(-0.67%)
Apr 26, 2017 97.36 98.36 97.36 97.59 250,779 +0.07(+0.07%)
Apr 25, 2017 97.64 98.08 97.49 97.52 250,920 +0.79(+0.81%)
Apr 24, 2017 96.55 97.30 96.54 96.73 211,898 +2.12(+2.24%)
Apr 21, 2017 95.34 95.59 94.47 94.62 235,630 -0.73(-0.77%)
Apr 20, 2017 94.32 95.59 94.12 95.35 290,323 +1.62(+1.73%)
Apr 19, 2017 94.37 94.87 93.52 93.73 367,803 -0.08(-0.08%)
Apr 18, 2017 94.11 94.42 93.11 93.81 224,608 -0.68(-0.72%)
Apr 17, 2017 93.13 94.61 92.84 94.49 167,144 +1.57(+1.69%)
Apr 13, 2017 93.72 94.81 92.93 92.93 323,122 -1.16(-1.23%)
Apr 12, 2017 94.84 94.92 93.94 94.09 211,052 -0.89(-0.93%)
Apr 11, 2017 94.70 94.97 93.78 94.97 245,025 -0.12(-0.13%)
Apr 10, 2017 95.51 96.01 94.72 95.10 210,382 -0.39(-0.41%)
Apr 07, 2017 95.19 96.06 94.92 95.49 211,437 -0.34(-0.35%)
Apr 06, 2017 95.29 96.19 94.64 95.82 186,371 +0.55(+0.58%)
Apr 05, 2017 96.91 97.35 95.21 95.27 218,849 -0.71(-0.74%)
Apr 04, 2017 95.81 96.26 95.61 95.98 224,876 -0.30(-0.31%)
Apr 03, 2017 96.63 96.87 95.08 96.28 2,423,929 -0.29(-0.30%)
Mar 31, 2017 97.14 97.28 96.58 96.58 174,944 -0.77(-0.79%)
Mar 30, 2017 96.03 97.60 95.99 97.35 362,389 +1.35(+1.41%)
Mar 29, 2017 96.36 96.48 95.74 95.99 195,624 -0.31(-0.32%)
Mar 28, 2017 94.86 96.76 94.71 96.30 1,570,901 +1.33(+1.40%)
Mar 27, 2017 93.40 95.07 93.00 94.97 1,010,381 -0.50(-0.52%)
Mar 24, 2017 95.66 96.14 94.74 95.47 242,794 +0.12(+0.13%)
Mar 23, 2017 95.05 96.48 94.88 95.34 270,736 +0.22(+0.23%)
Mar 22, 2017 94.68 95.57 93.98 95.12 546,255 -0.18(-0.19%)
Mar 21, 2017 98.93 98.93 95.10 95.30 551,266 -3.27(-3.31%)
Mar 20, 2017 99.36 99.45 98.54 98.57 90,790 -1.02(-1.02%)
Mar 17, 2017 100.82 100.82 99.54 99.58 204,672 -1.05(-1.04%)
Mar 16, 2017 100.47 101.10 100.35 100.63 163,468 +0.51(+0.51%)
Mar 15, 2017 100.52 100.95 99.72 100.12 237,321 -0.17(-0.17%)
Mar 14, 2017 100.13 100.33 99.48 100.29 159,947 -0.15(-0.15%)
Mar 13, 2017 100.61 100.69 100.00 100.44 199,071 +0.09(+0.09%)
Mar 10, 2017 101.00 101.01 99.63 100.35 347,441 -0.05(-0.05%)
Mar 09, 2017 100.39 101.02 100.07 100.40 172,917 +0.24(+0.24%)
Mar 08, 2017 101.20 101.51 100.07 100.16 127,184 +0.08(+0.08%)
Mar 07, 2017 100.42 100.61 99.91 100.08 76,576 -0.42(-0.42%)
Mar 06, 2017 100.55 100.69 99.85 100.51 113,695 -0.49(-0.49%)
Mar 03, 2017 100.67 101.32 100.67 101.00 122,777 +0.43(+0.43%)
Mar 02, 2017 102.41 102.41 100.57 100.57 159,964 -1.62(-1.59%)
Mar 01, 2017 101.45 102.58 101.44 102.19 336,689 +2.74(+2.75%)
Feb 28, 2017 99.40 99.56 98.90 99.46 136,682 -0.41(-0.41%)
Feb 27, 2017 99.29 100.01 99.29 99.86 103,573 +0.55(+0.55%)
Feb 24, 2017 99.01 99.48 98.85 99.32 66,841 -0.79(-0.79%)
Feb 23, 2017 100.26 100.44 99.53 100.11 97,074 +0.00(+0.00%)
Feb 22, 2017 99.64 100.44 99.59 100.11 140,221 -0.01(-0.01%)
Feb 21, 2017 99.97 100.31 99.79 100.12 220,017 +0.57(+0.58%)
Feb 17, 2017 99.55 99.55 99.55 0 -0.09(-0.09%)
Feb 16, 2017 99.93 99.96 99.02 99.63 138,633 -0.39(-0.39%)
Feb 15, 2017 99.59 100.31 99.04 100.02 151,416 +1.05(+1.06%)
Feb 14, 2017 97.67 99.06 97.49 98.97 87,537 +1.32(+1.36%)
Feb 13, 2017 97.07 98.14 97.07 97.65 99,167 +1.08(+1.11%)
Feb 10, 2017 96.91 96.99 96.32 96.57 107,343 +0.16(+0.16%)
Feb 09, 2017 95.35 96.48 95.20 96.41 90,010 +1.38(+1.45%)
Feb 08, 2017 95.60 95.60 94.61 95.04 172,744 -0.85(-0.88%)
Feb 07, 2017 96.53 96.67 95.78 95.88 228,203 -0.26(-0.27%)
Feb 06, 2017 96.17 96.77 96.00 96.14 91,570 -0.37(-0.38%)
Feb 03, 2017 95.79 96.65 95.46 96.51 128,756 +2.38(+2.53%)
Feb 02, 2017 94.07 94.63 93.64 94.13 113,873 -0.50(-0.53%)
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.