US Financial Services Ishares ETF (NY: IYG )

159.70 -0.67 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 96.50 96.50 96.50 0 +0.26(+0.27%)
Dec 29, 2016 97.03 97.18 95.78 96.24 33,789 -0.75(-0.78%)
Dec 28, 2016 98.15 98.15 96.91 96.99 42,739 -1.03(-1.05%)
Dec 27, 2016 98.01 98.05 97.84 98.02 74,682 +0.25(+0.25%)
Dec 23, 2016 97.78 97.78 97.78 0 +0.27(+0.28%)
Dec 22, 2016 97.78 97.80 97.19 97.50 86,533 -0.32(-0.32%)
Dec 21, 2016 98.05 98.05 97.49 97.82 77,263 -0.31(-0.32%)
Dec 20, 2016 97.45 98.14 97.39 98.14 246,795 +1.28(+1.33%)
Dec 19, 2016 96.74 96.95 96.04 96.85 133,314 +0.03(+0.03%)
Dec 16, 2016 98.21 98.21 96.69 96.82 155,980 -0.94(-0.96%)
Dec 15, 2016 97.34 98.55 97.02 97.77 1,836,782 +1.09(+1.13%)
Dec 14, 2016 96.30 98.17 95.96 96.67 205,412 -0.44(-0.46%)
Dec 13, 2016 97.20 97.70 96.34 97.11 126,479 +0.21(+0.21%)
Dec 12, 2016 97.94 98.31 96.72 96.91 749,571 -1.36(-1.38%)
Dec 09, 2016 98.24 98.26 97.53 98.26 172,510 +0.07(+0.07%)
Dec 08, 2016 97.51 98.75 97.11 98.19 222,017 +1.14(+1.17%)
Dec 07, 2016 95.59 97.10 95.42 97.05 165,823 +1.57(+1.65%)
Dec 06, 2016 95.22 95.50 94.36 95.48 121,048 +0.90(+0.95%)
Dec 05, 2016 93.97 94.93 93.97 94.58 138,877 +1.40(+1.50%)
Dec 02, 2016 93.84 93.84 92.82 93.18 161,375 -0.82(-0.88%)
Dec 01, 2016 93.33 94.35 93.20 94.00 315,695 +1.27(+1.37%)
Nov 30, 2016 92.56 92.97 92.41 92.74 184,372 +1.25(+1.36%)
Nov 29, 2016 91.31 91.92 91.27 91.49 91,797 +0.24(+0.27%)
Nov 28, 2016 92.07 92.35 91.09 91.24 114,573 -1.42(-1.53%)
Nov 25, 2016 92.62 92.66 92.26 92.66 48,057 +0.30(+0.32%)
Nov 23, 2016 92.36 92.36 92.36 0 +0.44(+0.48%)
Nov 22, 2016 92.16 92.22 91.31 91.92 332,840 +0.05(+0.05%)
Nov 21, 2016 91.99 91.99 91.38 91.88 101,965 +0.34(+0.38%)
Nov 18, 2016 91.54 91.83 91.21 91.53 89,359 +0.08(+0.09%)
Nov 17, 2016 90.33 91.50 90.18 91.45 256,014 +1.19(+1.31%)
Nov 16, 2016 90.44 90.97 89.96 90.27 477,428 -1.11(-1.22%)
Nov 15, 2016 90.73 91.39 89.56 91.38 523,120 +0.19(+0.21%)
Nov 14, 2016 90.26 91.99 90.19 91.19 423,825 +1.87(+2.10%)
Nov 11, 2016 88.17 89.36 88.12 89.32 367,268 +0.54(+0.61%)
Nov 10, 2016 87.01 89.52 87.01 88.77 309,312 +2.89(+3.36%)
Nov 09, 2016 83.83 86.34 83.26 85.89 202,732 +3.52(+4.27%)
Nov 08, 2016 82.04 82.76 81.69 82.37 90,741 -0.10(-0.12%)
Nov 07, 2016 81.44 82.49 81.44 82.47 1,784,009 +2.16(+2.69%)
Nov 04, 2016 80.61 81.09 80.10 80.31 57,078 -0.24(-0.29%)
Nov 03, 2016 80.61 81.14 80.41 80.54 36,182 +0.06(+0.08%)
Nov 02, 2016 80.78 80.87 80.23 80.48 51,443 -0.76(-0.94%)
Nov 01, 2016 81.72 81.93 80.57 81.24 193,275 -0.30(-0.37%)
Oct 31, 2016 81.87 81.99 81.54 81.54 315,017 -0.06(-0.08%)
Oct 28, 2016 82.07 82.21 81.09 81.60 58,043 -0.31(-0.38%)
Oct 27, 2016 82.14 82.36 81.70 81.91 107,929 +0.14(+0.17%)
Oct 26, 2016 81.07 81.85 81.07 81.77 28,052 +0.34(+0.42%)
Oct 25, 2016 81.60 81.78 81.30 81.43 71,841 -0.33(-0.41%)
Oct 24, 2016 81.70 81.94 81.56 81.76 23,016 +0.46(+0.57%)
Oct 21, 2016 80.57 81.36 80.50 81.30 49,746 +0.22(+0.27%)
Oct 20, 2016 80.87 81.55 80.76 81.08 163,853 +0.20(+0.25%)
Oct 19, 2016 80.20 81.03 80.19 80.88 53,131 +0.94(+1.18%)
Oct 18, 2016 79.95 80.01 79.55 79.94 53,646 +0.69(+0.87%)
Oct 17, 2016 79.64 79.83 79.06 79.26 41,586 -0.42(-0.52%)
Oct 14, 2016 80.23 80.54 79.38 79.67 151,866 +0.39(+0.49%)
Oct 13, 2016 79.50 79.50 78.45 79.28 45,691 -0.98(-1.22%)
Oct 12, 2016 80.28 80.71 80.17 80.26 274,005 -0.03(-0.03%)
Oct 11, 2016 81.02 81.17 79.89 80.29 36,160 -0.95(-1.17%)
Oct 10, 2016 81.26 81.59 81.16 81.24 274,850 +0.41(+0.50%)
Oct 07, 2016 81.05 81.07 80.31 80.83 42,919 -0.10(-0.12%)
Oct 06, 2016 80.99 81.04 80.40 80.93 45,486 +0.05(+0.06%)
Oct 05, 2016 79.93 81.06 79.93 80.88 41,305 +1.34(+1.68%)
Oct 04, 2016 79.38 80.15 79.19 79.55 42,461 +0.36(+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.