US Financial Services Ishares ETF (NY: IYG )

149.56 -0.80 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 106.26 106.26 106.26 0 +0.29(+0.27%)
Dec 29, 2016 106.84 107.00 105.46 105.97 30,687 -0.83(-0.78%)
Dec 28, 2016 108.07 108.07 106.71 106.80 38,816 -1.13(-1.05%)
Dec 27, 2016 107.92 107.96 107.73 107.93 67,826 +0.27(+0.25%)
Dec 23, 2016 107.66 107.66 107.66 0 +0.30(+0.28%)
Dec 22, 2016 107.66 107.69 107.01 107.36 78,589 -0.35(-0.32%)
Dec 21, 2016 107.96 107.96 107.35 107.71 70,170 -0.77(-0.71%)
Dec 20, 2016 107.72 108.48 107.66 108.48 223,262 +1.42(+1.33%)
Dec 19, 2016 106.94 107.17 106.16 107.06 120,602 +0.03(+0.03%)
Dec 16, 2016 108.56 108.56 106.88 107.03 141,107 -1.04(-0.96%)
Dec 15, 2016 107.60 108.94 107.25 108.07 1,661,636 +1.21(+1.13%)
Dec 14, 2016 106.45 108.52 106.08 106.86 185,825 -0.49(-0.46%)
Dec 13, 2016 107.44 108.00 106.50 107.35 114,419 +0.23(+0.21%)
Dec 12, 2016 108.26 108.67 106.91 107.12 678,096 -1.50(-1.38%)
Dec 09, 2016 108.59 108.62 107.81 108.62 156,061 +0.08(+0.07%)
Dec 08, 2016 107.79 109.16 107.35 108.54 200,847 +1.26(+1.17%)
Dec 07, 2016 105.67 107.33 105.48 107.28 150,011 +1.74(+1.65%)
Dec 06, 2016 105.26 105.57 104.30 105.54 109,506 +0.99(+0.95%)
Dec 05, 2016 103.87 104.94 103.87 104.55 125,635 +1.55(+1.50%)
Dec 02, 2016 103.73 103.73 102.60 103.00 145,988 -0.91(-0.88%)
Dec 01, 2016 103.17 104.30 103.02 103.91 285,592 +1.40(+1.37%)
Nov 30, 2016 102.32 102.77 102.15 102.51 166,792 +1.38(+1.36%)
Nov 29, 2016 100.94 101.61 100.89 101.13 83,044 +0.27(+0.27%)
Nov 28, 2016 101.77 102.08 100.69 100.86 103,648 -1.57(-1.53%)
Nov 25, 2016 102.38 102.43 101.99 102.43 43,475 +0.33(+0.32%)
Nov 23, 2016 102.10 102.10 102.10 0 +0.49(+0.48%)
Nov 22, 2016 101.87 101.94 100.94 101.61 301,103 +0.05(+0.05%)
Nov 21, 2016 101.69 101.69 101.01 101.56 92,243 +0.38(+0.38%)
Nov 18, 2016 101.19 101.51 100.82 101.18 80,839 +0.09(+0.09%)
Nov 17, 2016 99.85 101.15 99.69 101.09 231,602 +1.31(+1.31%)
Nov 16, 2016 99.97 100.56 99.44 99.78 431,903 -1.23(-1.22%)
Nov 15, 2016 100.29 101.02 99.00 101.01 473,238 +0.21(+0.21%)
Nov 14, 2016 99.77 101.69 99.70 100.80 383,412 +2.07(+2.10%)
Nov 11, 2016 97.46 98.78 97.41 98.73 332,248 +0.60(+0.61%)
Nov 10, 2016 96.18 98.96 96.18 98.13 279,818 +3.19(+3.36%)
Nov 09, 2016 92.67 95.44 92.04 94.94 183,401 +3.89(+4.27%)
Nov 08, 2016 90.69 91.48 90.30 91.05 82,089 -0.11(-0.12%)
Nov 07, 2016 90.02 91.19 90.02 91.16 1,613,896 +2.39(+2.69%)
Nov 04, 2016 89.11 89.63 88.54 88.77 51,636 -0.26(-0.29%)
Nov 03, 2016 89.11 89.69 88.89 89.03 32,732 +0.07(+0.08%)
Nov 02, 2016 89.29 89.39 88.69 88.96 46,538 -0.84(-0.94%)
Nov 01, 2016 90.33 90.57 89.07 89.80 174,846 -0.33(-0.37%)
Oct 31, 2016 90.50 90.63 90.13 90.13 284,979 -0.07(-0.08%)
Oct 28, 2016 90.72 90.88 89.64 90.20 52,509 -0.34(-0.38%)
Oct 27, 2016 90.80 91.04 90.31 90.54 97,638 +0.15(+0.17%)
Oct 26, 2016 89.61 90.48 89.61 90.39 25,378 +0.38(+0.42%)
Oct 25, 2016 90.20 90.40 89.87 90.01 64,991 -0.37(-0.41%)
Oct 24, 2016 90.31 90.58 90.16 90.38 20,822 +0.51(+0.57%)
Oct 21, 2016 89.06 89.94 88.99 89.87 45,003 +0.24(+0.27%)
Oct 20, 2016 89.39 90.15 89.27 89.63 148,229 +0.22(+0.25%)
Oct 19, 2016 88.65 89.57 88.64 89.41 48,065 +1.04(+1.18%)
Oct 18, 2016 88.38 88.44 87.93 88.37 48,531 +0.76(+0.87%)
Oct 17, 2016 88.04 88.25 87.39 87.61 37,621 -0.46(-0.52%)
Oct 14, 2016 88.69 89.03 87.75 88.07 137,385 +0.43(+0.49%)
Oct 13, 2016 87.88 87.88 86.72 87.64 41,335 -1.08(-1.22%)
Oct 12, 2016 88.74 89.22 88.62 88.72 247,878 -0.03(-0.03%)
Oct 11, 2016 89.56 89.73 88.31 88.75 32,712 -1.05(-1.17%)
Oct 10, 2016 89.83 90.19 89.72 89.80 248,642 +0.45(+0.50%)
Oct 07, 2016 89.59 89.61 88.77 89.35 38,827 -0.11(-0.12%)
Oct 06, 2016 89.53 89.58 88.88 89.46 41,149 +0.05(+0.06%)
Oct 05, 2016 88.36 89.61 88.36 89.41 37,367 +1.48(+1.68%)
Oct 04, 2016 87.75 88.60 87.54 87.93 38,413 +0.40(+0.46%)
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.