US Financial Services Ishares ETF (NY: IYG )

166.03 +4.27 (+2.64%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 130.45 130.45 130.45 0 -0.81(-0.62%)
Dec 28, 2017 131.08 131.31 130.77 131.26 78,045 +0.52(+0.40%)
Dec 27, 2017 130.65 130.88 130.42 130.74 160,251 +0.03(+0.02%)
Dec 26, 2017 131.15 131.53 130.21 130.71 125,784 -0.59(-0.45%)
Dec 22, 2017 131.85 131.92 130.66 131.30 82,544 -0.21(-0.16%)
Dec 21, 2017 130.81 131.84 130.81 131.51 64,543 +1.30(+1.00%)
Dec 20, 2017 131.65 131.65 130.13 130.21 49,727 -0.32(-0.25%)
Dec 19, 2017 131.77 131.77 130.46 130.53 66,046 -1.20(-0.91%)
Dec 18, 2017 131.58 132.14 131.35 131.73 87,808 +1.25(+0.96%)
Dec 15, 2017 129.96 131.15 129.47 130.48 129,179 +1.40(+1.08%)
Dec 14, 2017 130.33 130.63 128.95 129.08 66,060 -0.75(-0.58%)
Dec 13, 2017 131.34 131.65 129.80 129.83 119,345 -1.63(-1.24%)
Dec 12, 2017 130.20 131.89 130.17 131.46 65,856 +1.50(+1.15%)
Dec 11, 2017 130.38 130.68 129.73 129.96 126,315 -0.40(-0.31%)
Dec 08, 2017 130.51 130.51 129.43 130.36 186,140 +0.87(+0.67%)
Dec 07, 2017 128.34 129.95 128.23 129.49 79,725 +0.64(+0.50%)
Dec 06, 2017 128.81 129.49 128.46 128.85 162,660 -0.34(-0.26%)
Dec 05, 2017 130.25 130.68 128.97 129.19 152,255 -0.60(-0.46%)
Dec 04, 2017 130.49 130.60 129.79 129.79 112,087 +1.63(+1.27%)
Dec 01, 2017 128.07 128.97 126.35 128.16 262,806 -0.02(-0.02%)
Nov 30, 2017 128.44 129.76 127.73 128.18 131,081 +0.80(+0.63%)
Nov 29, 2017 126.61 127.97 126.31 127.38 130,219 +1.82(+1.45%)
Nov 28, 2017 122.63 125.66 122.44 125.56 81,153 +3.15(+2.57%)
Nov 27, 2017 122.56 123.10 122.39 122.41 127,482 -0.06(-0.05%)
Nov 24, 2017 122.80 122.85 122.46 122.47 16,794 -0.06(-0.05%)
Nov 22, 2017 123.26 123.40 122.53 122.53 49,070 -0.56(-0.45%)
Nov 21, 2017 123.08 123.10 122.69 123.09 335,118 +0.50(+0.41%)
Nov 20, 2017 122.16 122.74 121.94 122.59 115,529 +0.73(+0.60%)
Nov 17, 2017 121.57 122.11 121.28 121.86 39,042 -0.17(-0.14%)
Nov 16, 2017 122.18 122.54 121.96 122.03 45,003 +0.46(+0.38%)
Nov 15, 2017 120.34 121.96 120.02 121.57 57,672 +0.22(+0.18%)
Nov 14, 2017 120.80 121.36 120.45 121.35 70,236 +0.09(+0.07%)
Nov 13, 2017 120.28 121.38 120.12 121.26 55,210 +0.30(+0.25%)
Nov 10, 2017 121.13 121.57 120.90 120.96 60,706 -0.19(-0.16%)
Nov 09, 2017 120.89 121.71 119.98 121.15 85,254 -0.67(-0.55%)
Nov 08, 2017 122.12 122.12 121.23 121.82 55,249 -0.60(-0.49%)
Nov 07, 2017 124.54 124.69 122.13 122.42 120,526 -2.02(-1.62%)
Nov 06, 2017 124.40 124.63 124.16 124.44 91,463 -0.18(-0.14%)
Nov 03, 2017 124.52 124.64 124.01 124.62 55,692 -0.15(-0.12%)
Nov 02, 2017 123.85 124.90 123.13 124.77 827,745 +0.95(+0.77%)
Nov 01, 2017 124.20 124.80 123.61 123.82 142,624 +0.23(+0.19%)
Oct 31, 2017 123.90 124.10 123.55 123.59 147,791 -0.17(-0.14%)
Oct 30, 2017 124.30 123.50 123.76 41,030 -0.64(-0.51%)
Oct 27, 2017 124.12 124.62 123.55 124.40 56,958 +0.11(+0.09%)
Oct 26, 2017 123.75 124.77 123.75 124.29 282,521 +1.02(+0.83%)
Oct 25, 2017 124.30 124.30 122.44 123.27 135,633 -0.44(-0.36%)
Oct 24, 2017 123.19 124.04 123.19 123.71 64,035 +1.00(+0.81%)
Oct 23, 2017 123.04 123.29 122.59 122.71 52,819 -0.39(-0.32%)
Oct 20, 2017 122.74 123.45 122.50 123.10 132,008 +1.59(+1.31%)
Oct 19, 2017 120.68 121.59 120.49 121.51 58,830 -0.08(-0.07%)
Oct 18, 2017 121.20 121.94 121.10 121.59 47,307 +0.81(+0.67%)
Oct 17, 2017 122.04 122.04 120.67 120.78 73,693 -0.82(-0.67%)
Oct 16, 2017 120.96 121.66 120.96 121.60 46,990 +0.67(+0.55%)
Oct 13, 2017 120.77 121.30 119.95 120.93 49,704 -0.23(-0.19%)
Oct 12, 2017 122.45 122.45 121.02 121.16 61,625 -0.99(-0.81%)
Oct 11, 2017 122.12 122.27 121.69 122.15 33,592 -0.08(-0.07%)
Oct 10, 2017 121.75 122.23 121.56 122.23 40,531 +0.61(+0.50%)
Oct 09, 2017 122.33 122.33 121.41 121.62 47,872 -0.45(-0.37%)
Oct 06, 2017 122.49 122.55 121.47 122.07 56,541 -0.04(-0.03%)
Oct 05, 2017 120.78 122.30 120.53 122.11 83,416 +1.43(+1.18%)
Oct 04, 2017 121.16 121.21 120.59 120.68 125,978 -0.60(-0.49%)
Oct 03, 2017 120.98 121.30 120.58 121.28 109,800 +0.46(+0.38%)
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.