US Financial Services Ishares ETF (NY: IYG )

185.39 USD +1.02 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 107.61 107.61 105.64 106.50 117,265 -0.98(-0.91%)
May 30, 2017 108.07 108.07 107.29 107.48 64,918 -0.94(-0.87%)
May 26, 2017 108.40 108.70 108.30 108.42 55,756 -0.19(-0.17%)
May 25, 2017 108.80 109.24 108.38 108.61 123,966 +0.10(+0.09%)
May 24, 2017 108.56 108.62 108.01 108.51 71,088 +0.02(+0.02%)
May 23, 2017 107.65 108.77 107.09 108.49 57,119 +1.05(+0.98%)
May 22, 2017 107.50 107.72 106.81 107.44 96,032 +0.27(+0.25%)
May 19, 2017 106.42 107.86 106.42 107.17 101,551 +1.01(+0.95%)
May 18, 2017 105.66 106.78 105.48 106.16 136,230 +0.28(+0.26%)
May 17, 2017 107.62 108.10 105.42 105.88 154,196 -3.78(-3.45%)
May 16, 2017 109.63 109.82 109.15 109.66 69,761 +0.21(+0.19%)
May 15, 2017 108.82 109.66 108.82 109.45 57,230 +0.93(+0.86%)
May 12, 2017 108.41 108.56 107.77 108.52 102,707 -0.37(-0.34%)
May 11, 2017 109.21 109.31 108.00 108.89 104,859 -0.71(-0.65%)
May 10, 2017 109.11 109.65 109.01 109.60 80,366 +0.34(+0.31%)
May 09, 2017 109.88 110.26 108.97 109.26 1,314,602 -0.31(-0.28%)
May 08, 2017 109.63 109.87 109.34 109.57 60,521 -0.04(-0.04%)
May 05, 2017 110.17 110.23 109.19 109.61 121,871 -0.27(-0.25%)
May 04, 2017 110.39 110.58 109.41 109.88 211,288 +0.22(+0.20%)
May 03, 2017 108.70 109.75 108.63 109.66 358,758 +0.63(+0.58%)
May 02, 2017 109.19 109.31 108.35 109.03 308,375 +0.00(+0.00%)
May 01, 2017 108.83 109.64 108.44 109.03 352,240 +0.68(+0.63%)
Apr 28, 2017 109.27 109.56 108.35 108.35 137,537 -1.16(-1.06%)
Apr 27, 2017 110.35 110.35 108.96 109.51 150,626 -0.74(-0.67%)
Apr 26, 2017 109.99 111.12 109.99 110.25 221,989 +0.08(+0.07%)
Apr 25, 2017 110.30 110.80 110.13 110.17 222,114 +0.89(+0.81%)
Apr 24, 2017 109.07 109.92 109.06 109.28 187,572 +2.39(+2.24%)
Apr 21, 2017 107.71 107.99 106.72 106.89 208,579 -0.83(-0.77%)
Apr 20, 2017 106.55 107.99 106.33 107.72 256,993 +1.83(+1.73%)
Apr 19, 2017 106.61 107.17 105.65 105.89 325,578 -0.09(-0.08%)
Apr 18, 2017 106.31 106.66 105.19 105.98 198,823 -0.77(-0.72%)
Apr 17, 2017 105.21 106.88 104.88 106.75 147,956 +1.77(+1.69%)
Apr 13, 2017 105.87 107.11 104.98 104.98 286,027 -1.31(-1.23%)
Apr 12, 2017 107.14 107.23 106.12 106.29 186,823 -1.00(-0.93%)
Apr 11, 2017 106.98 107.29 105.94 107.29 216,896 -0.14(-0.13%)
Apr 10, 2017 107.90 108.46 107.01 107.43 186,230 -0.44(-0.41%)
Apr 07, 2017 107.54 108.52 107.23 107.87 187,164 -0.38(-0.35%)
Apr 06, 2017 107.65 108.67 106.91 108.25 164,975 +0.62(+0.58%)
Apr 05, 2017 109.48 109.97 107.56 107.63 193,725 -0.80(-0.74%)
Apr 04, 2017 108.24 108.75 108.01 108.43 199,060 -0.34(-0.31%)
Apr 03, 2017 109.16 109.43 107.41 108.77 2,145,654 -0.33(-0.30%)
Mar 31, 2017 109.74 109.90 109.10 109.10 154,860 -0.87(-0.79%)
Mar 30, 2017 108.49 110.26 108.44 109.97 320,786 +1.53(+1.41%)
Mar 29, 2017 108.86 108.99 108.16 108.44 173,166 -0.35(-0.32%)
Mar 28, 2017 107.16 109.31 106.99 108.79 1,390,557 +1.50(+1.40%)
Mar 27, 2017 105.51 107.40 105.06 107.29 894,386 -0.56(-0.52%)
Mar 24, 2017 108.07 108.61 107.03 107.85 214,921 -0.18(-0.17%)
Mar 23, 2017 107.70 109.32 107.50 108.03 238,946 +0.25(+0.23%)
Mar 22, 2017 107.28 108.28 106.48 107.78 482,114 -0.20(-0.19%)
Mar 21, 2017 112.09 112.09 107.75 107.98 486,536 -3.70(-3.31%)
Mar 20, 2017 112.58 112.68 111.65 111.68 80,130 -1.15(-1.02%)
Mar 17, 2017 114.23 114.23 112.78 112.83 180,640 -1.19(-1.04%)
Mar 16, 2017 113.84 114.55 113.70 114.02 144,274 +0.58(+0.51%)
Mar 15, 2017 113.89 114.38 112.99 113.44 209,455 -0.19(-0.17%)
Mar 14, 2017 113.45 113.68 112.72 113.63 141,166 -0.17(-0.15%)
Mar 13, 2017 114.00 114.09 113.30 113.80 175,696 +0.10(+0.09%)
Mar 10, 2017 114.44 114.45 112.88 113.70 306,645 -0.06(-0.05%)
Mar 09, 2017 113.75 114.46 113.38 113.76 152,613 +0.27(+0.24%)
Mar 08, 2017 114.67 115.02 113.38 113.49 112,250 +0.09(+0.08%)
Mar 07, 2017 113.78 114.00 113.20 113.40 67,585 -0.48(-0.42%)
Mar 06, 2017 113.93 114.09 113.13 113.88 100,345 -0.56(-0.49%)
Mar 03, 2017 114.06 114.80 114.06 114.44 108,361 +0.49(+0.43%)
Mar 02, 2017 116.04 116.04 113.95 113.95 141,181 -1.84(-1.59%)
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.