US Financial Services Ishares ETF (NY: IYG )

167.14 +1.63 (+0.98%)
Streaming Delayed Price Updated: 2:54 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 102.29 102.45 101.77 102.34 132,828 -0.42(-0.41%)
Feb 27, 2017 102.17 102.92 102.17 102.76 100,653 +0.56(+0.55%)
Feb 24, 2017 101.88 102.36 101.72 102.20 64,956 -0.82(-0.79%)
Feb 23, 2017 103.17 103.35 102.42 103.02 94,337 +0.00(+0.00%)
Feb 22, 2017 102.53 103.35 102.48 103.02 136,267 -0.01(-0.01%)
Feb 21, 2017 102.87 103.22 102.69 103.03 213,813 +0.59(+0.58%)
Feb 17, 2017 102.44 102.44 102.44 0 -0.09(-0.09%)
Feb 16, 2017 102.83 102.86 101.89 102.52 134,724 -0.40(-0.39%)
Feb 15, 2017 102.48 103.22 101.92 102.92 147,146 +1.08(+1.06%)
Feb 14, 2017 100.51 101.94 100.32 101.84 85,069 +1.36(+1.36%)
Feb 13, 2017 99.88 100.99 99.88 100.48 96,370 +1.11(+1.11%)
Feb 10, 2017 99.72 99.80 99.11 99.37 104,316 +0.16(+0.16%)
Feb 09, 2017 98.12 99.28 97.97 99.21 87,471 +1.42(+1.45%)
Feb 08, 2017 98.38 98.38 97.36 97.79 167,873 -0.87(-0.88%)
Feb 07, 2017 99.33 99.47 98.56 98.67 221,768 -0.26(-0.27%)
Feb 06, 2017 98.96 99.57 98.78 98.93 88,988 -0.38(-0.38%)
Feb 03, 2017 98.57 99.45 98.23 99.31 125,125 +2.45(+2.53%)
Feb 02, 2017 96.79 97.38 96.36 96.86 110,661 -0.52(-0.53%)
Feb 01, 2017 98.10 98.48 97.10 97.38 729,008 +0.19(+0.20%)
Jan 31, 2017 97.34 97.96 96.67 97.19 149,069 -0.73(-0.74%)
Jan 30, 2017 98.08 98.08 96.97 97.91 389,084 -0.77(-0.78%)
Jan 27, 2017 99.03 99.03 98.53 98.68 83,065 -0.41(-0.41%)
Jan 26, 2017 98.97 99.29 98.66 99.09 59,887 +0.22(+0.22%)
Jan 25, 2017 98.34 98.95 98.03 98.87 125,136 +1.52(+1.56%)
Jan 24, 2017 96.45 97.70 96.09 97.36 59,923 +1.26(+1.31%)
Jan 23, 2017 96.23 96.64 95.64 96.10 64,048 -0.42(-0.44%)
Jan 20, 2017 96.20 96.83 96.11 96.52 60,601 +0.52(+0.54%)
Jan 19, 2017 96.74 96.89 95.78 96.00 66,023 -0.51(-0.53%)
Jan 18, 2017 96.10 96.55 95.21 96.50 172,148 +0.68(+0.71%)
Jan 17, 2017 97.60 97.60 95.67 95.82 103,644 -2.49(-2.53%)
Jan 13, 2017 98.31 98.31 98.31 0 +0.52(+0.53%)
Jan 12, 2017 98.08 98.16 96.83 97.79 152,381 -0.68(-0.69%)
Jan 11, 2017 97.94 98.47 97.34 98.47 389,341 +0.44(+0.45%)
Jan 10, 2017 97.70 98.62 97.32 98.03 127,925 +0.41(+0.42%)
Jan 09, 2017 97.90 98.14 97.36 97.62 280,717 -0.68(-0.69%)
Jan 06, 2017 98.18 98.68 97.75 98.30 48,242 +0.40(+0.41%)
Jan 05, 2017 98.55 98.84 97.03 97.90 75,354 -0.93(-0.94%)
Jan 04, 2017 97.88 98.91 97.88 98.83 85,789 +1.17(+1.20%)
Jan 03, 2017 97.88 98.31 96.78 97.66 275,484 +1.15(+1.20%)
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%)
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.