US Financial Services Ishares ETF (NY: IYG )

169.19 +3.68 (+2.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 128.16 129.00 126.24 126.25 80,310 -1.44(-1.12%)
Feb 27, 2018 128.98 129.87 127.69 127.69 171,374 -1.31(-1.01%)
Feb 26, 2018 128.23 128.99 127.42 128.99 48,115 +1.57(+1.24%)
Feb 23, 2018 126.06 127.43 125.90 127.42 46,496 +1.97(+1.57%)
Feb 22, 2018 125.15 125.45 73,134 -1.06(-0.84%)
Feb 21, 2018 126.43 128.50 126.43 126.51 84,759 +0.00(+0.00%)
Feb 20, 2018 126.47 127.53 125.99 126.51 234,235 -0.34(-0.27%)
Feb 16, 2018 126.85 126.85 126.85 0 -0.16(-0.12%)
Feb 15, 2018 127.13 127.29 125.55 127.00 78,697 +0.89(+0.71%)
Feb 14, 2018 123.00 126.22 122.97 126.11 111,633 +2.96(+2.40%)
Feb 13, 2018 121.80 123.35 121.69 123.16 137,661 +0.72(+0.59%)
Feb 12, 2018 121.75 123.55 120.92 122.44 87,603 +1.81(+1.50%)
Feb 09, 2018 119.81 121.40 116.44 120.62 161,368 +2.30(+1.95%)
Feb 08, 2018 124.01 124.01 118.32 118.32 129,073 -5.44(-4.40%)
Feb 07, 2018 123.29 125.34 122.81 123.76 90,788 +0.14(+0.11%)
Feb 06, 2018 117.95 123.86 117.67 123.62 188,360 +1.05(+0.86%)
Feb 05, 2018 124.93 126.63 119.71 122.57 198,101 -4.69(-3.69%)
Feb 02, 2018 129.54 130.06 127.25 127.26 96,818 -2.83(-2.17%)
Feb 01, 2018 128.57 130.09 128.47 130.09 84,318 +1.46(+1.14%)
Jan 31, 2018 128.75 129.31 128.04 128.62 103,755 +0.29(+0.23%)
Jan 30, 2018 128.91 129.21 128.33 128.33 102,427 -1.45(-1.11%)
Jan 29, 2018 130.43 130.88 129.70 129.78 125,375 -0.51(-0.39%)
Jan 26, 2018 129.53 130.28 129.01 130.28 94,720 +0.88(+0.68%)
Jan 25, 2018 130.16 130.16 128.99 129.41 90,683 -0.28(-0.21%)
Jan 24, 2018 129.51 130.03 128.61 129.68 149,257 +0.75(+0.58%)
Jan 23, 2018 128.74 129.22 128.32 128.94 91,192 -0.08(-0.06%)
Jan 22, 2018 127.79 129.02 127.79 129.02 92,066 +1.00(+0.78%)
Jan 19, 2018 127.22 128.02 127.17 128.02 103,008 +1.04(+0.82%)
Jan 18, 2018 127.21 127.38 126.76 126.98 148,317 -0.05(-0.04%)
Jan 17, 2018 126.48 127.20 125.29 127.02 108,837 +0.84(+0.66%)
Jan 16, 2018 127.78 127.78 125.47 126.19 253,748 -0.35(-0.28%)
Jan 12, 2018 126.53 126.53 126.53 0 +1.09(+0.87%)
Jan 11, 2018 125.20 125.45 124.64 125.45 138,166 +0.77(+0.62%)
Jan 10, 2018 124.03 125.24 123.94 124.67 96,808 +0.91(+0.74%)
Jan 09, 2018 123.24 124.24 123.24 123.76 84,057 +1.00(+0.82%)
Jan 08, 2018 122.82 123.06 122.58 122.76 67,938 -0.14(-0.11%)
Jan 05, 2018 122.92 122.99 122.08 122.90 148,959 +0.64(+0.52%)
Jan 04, 2018 121.76 123.14 121.58 122.26 109,832 +1.35(+1.12%)
Jan 03, 2018 120.56 121.18 120.39 120.91 84,072 +0.44(+0.37%)
Jan 02, 2018 120.83 120.83 119.96 120.47 249,279 +0.35(+0.29%)
Dec 29, 2017 120.12 120.12 120.12 0 -0.74(-0.62%)
Dec 28, 2017 120.70 120.91 120.41 120.86 84,759 +0.48(+0.40%)
Dec 27, 2017 120.30 120.51 120.09 120.38 174,037 +0.03(+0.02%)
Dec 26, 2017 120.76 121.11 119.90 120.36 136,604 -0.54(-0.45%)
Dec 22, 2017 121.41 121.47 120.31 120.90 89,645 -0.19(-0.16%)
Dec 21, 2017 120.45 121.40 120.45 121.09 70,095 +1.20(+1.00%)
Dec 20, 2017 121.22 121.22 119.82 119.90 54,004 -0.29(-0.24%)
Dec 19, 2017 121.33 121.33 120.13 120.19 71,727 -0.64(-0.53%)
Dec 18, 2017 120.69 121.20 120.48 120.83 95,730 +1.15(+0.96%)
Dec 15, 2017 119.20 120.30 118.75 119.68 140,834 +1.28(+1.08%)
Dec 14, 2017 119.54 119.82 118.28 118.40 72,020 -0.69(-0.58%)
Dec 13, 2017 120.47 120.75 119.06 119.09 130,112 -1.50(-1.24%)
Dec 12, 2017 119.42 120.97 119.40 120.58 71,797 +1.38(+1.15%)
Dec 11, 2017 119.59 119.86 118.99 119.20 137,711 -0.37(-0.31%)
Dec 08, 2017 119.71 119.71 118.72 119.57 202,934 +0.80(+0.67%)
Dec 07, 2017 117.72 119.20 117.62 118.77 86,918 +0.59(+0.50%)
Dec 06, 2017 118.15 118.77 117.83 118.19 177,336 -0.31(-0.26%)
Dec 05, 2017 119.47 119.86 118.30 118.50 165,992 -0.55(-0.46%)
Dec 04, 2017 119.69 119.79 119.05 119.05 122,200 +1.50(+1.27%)
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.