US Financial Services Ishares ETF (NY: IYG )

187.66 USD -0.85 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 119.27 120.09 119.27 119.86 331,582 +0.45(+0.38%)
Sep 28, 2017 119.22 119.46 118.62 119.41 953,404 +0.42(+0.35%)
Sep 27, 2017 118.63 119.48 118.29 118.99 321,842 +1.85(+1.58%)
Sep 26, 2017 117.22 117.58 116.89 117.14 158,218 -0.38(-0.32%)
Sep 25, 2017 117.98 118.29 116.85 117.52 149,874 -0.72(-0.61%)
Sep 22, 2017 117.77 118.26 117.57 118.24 52,313 +0.10(+0.08%)
Sep 21, 2017 117.59 118.39 117.38 118.14 84,574 +0.42(+0.36%)
Sep 20, 2017 117.16 118.13 116.62 117.72 114,353 +0.64(+0.55%)
Sep 19, 2017 116.28 117.43 116.06 117.08 61,384 +0.92(+0.79%)
Sep 18, 2017 115.16 116.31 115.16 116.16 77,026 +1.29(+1.12%)
Sep 15, 2017 113.98 114.90 113.98 114.87 55,992 +0.27(+0.24%)
Sep 14, 2017 114.73 115.09 114.48 114.60 153,272 -0.22(-0.19%)
Sep 13, 2017 114.36 114.85 114.15 114.82 428,482 +0.22(+0.19%)
Sep 12, 2017 113.43 114.79 113.43 114.60 73,799 +1.59(+1.41%)
Sep 11, 2017 112.02 113.33 112.02 113.01 66,194 +2.07(+1.87%)
Sep 08, 2017 110.35 111.66 110.33 110.94 81,301 +0.40(+0.36%)
Sep 07, 2017 112.00 112.09 110.22 110.54 146,827 -1.34(-1.20%)
Sep 06, 2017 112.14 112.38 111.55 111.88 31,350 +0.24(+0.21%)
Sep 05, 2017 113.35 113.35 111.26 111.64 62,817 -2.49(-2.18%)
Sep 01, 2017 113.65 114.55 113.53 114.13 62,261 +0.72(+0.63%)
Aug 31, 2017 113.84 113.97 113.31 113.41 18,273 -0.10(-0.09%)
Aug 30, 2017 113.26 113.95 113.24 113.51 40,727 +0.50(+0.44%)
Aug 29, 2017 112.26 113.21 112.07 113.01 36,329 -0.52(-0.46%)
Aug 28, 2017 114.17 114.19 113.23 113.53 22,543 -0.37(-0.32%)
Aug 25, 2017 114.00 114.61 113.90 113.90 60,100 +0.20(+0.18%)
Aug 24, 2017 114.02 114.09 113.46 113.70 43,922 +0.10(+0.09%)
Aug 23, 2017 113.00 114.23 112.70 113.60 29,940 -0.15(-0.13%)
Aug 22, 2017 113.04 113.95 113.04 113.75 139,624 +1.25(+1.11%)
Aug 21, 2017 112.75 112.78 112.08 112.50 46,811 -0.27(-0.24%)
Aug 18, 2017 112.39 113.54 112.25 112.77 73,276 +0.00(+0.00%)
Aug 17, 2017 114.59 114.76 112.75 112.77 162,400 -2.18(-1.90%)
Aug 16, 2017 115.67 115.79 114.67 114.95 47,346 -0.31(-0.27%)
Aug 15, 2017 115.87 116.03 115.17 115.26 96,772 +0.33(+0.29%)
Aug 14, 2017 114.13 115.19 114.13 114.93 34,766 +1.83(+1.62%)
Aug 11, 2017 113.63 114.09 112.85 113.10 78,413 -0.47(-0.41%)
Aug 10, 2017 115.23 115.23 113.51 113.57 87,506 -2.29(-1.98%)
Aug 09, 2017 115.32 115.89 115.13 115.86 45,000 -0.40(-0.34%)
Aug 08, 2017 116.21 117.54 116.13 116.26 115,482 -0.08(-0.07%)
Aug 07, 2017 116.45 116.51 116.10 116.34 33,669 +0.05(+0.04%)
Aug 04, 2017 116.37 116.85 116.04 116.29 67,738 +0.82(+0.71%)
Aug 03, 2017 115.74 115.86 115.34 115.47 38,396 -0.58(-0.50%)
Aug 02, 2017 116.03 116.16 115.44 116.05 166,905 -0.03(-0.03%)
Aug 01, 2017 115.84 116.11 115.56 116.08 76,774 +0.93(+0.81%)
Jul 31, 2017 114.66 115.55 114.66 115.15 94,852 +0.84(+0.73%)
Jul 28, 2017 114.46 114.74 113.93 114.31 67,458 -0.49(-0.43%)
Jul 27, 2017 115.78 115.78 114.23 114.80 99,837 -0.70(-0.61%)
Jul 26, 2017 116.60 116.83 115.28 115.50 333,718 -0.60(-0.52%)
Jul 25, 2017 116.01 116.69 115.94 116.10 308,383 +1.46(+1.27%)
Jul 24, 2017 114.16 114.88 114.16 114.64 29,419 +0.42(+0.37%)
Jul 21, 2017 113.98 114.69 113.95 114.22 40,225 -0.07(-0.06%)
Jul 20, 2017 114.38 114.77 113.98 114.29 52,569 +0.01(+0.01%)
Jul 19, 2017 114.52 114.62 113.79 114.28 49,962 +0.14(+0.12%)
Jul 18, 2017 113.63 114.32 113.45 114.14 44,798 -0.18(-0.16%)
Jul 17, 2017 114.55 114.62 114.03 114.32 42,161 -0.32(-0.28%)
Jul 14, 2017 113.84 114.97 113.25 114.64 54,468 -0.57(-0.49%)
Jul 13, 2017 114.62 115.21 114.55 115.21 87,335 +0.70(+0.61%)
Jul 12, 2017 114.14 114.72 113.95 114.51 84,200 +0.19(+0.17%)
Jul 11, 2017 114.89 114.89 113.85 114.32 87,968 -0.58(-0.50%)
Jul 10, 2017 114.73 115.27 114.49 114.90 286,364 -0.02(-0.02%)
Jul 07, 2017 114.79 115.12 114.24 114.92 282,205 +0.63(+0.55%)
Jul 06, 2017 115.11 115.55 114.22 114.29 131,628 -0.97(-0.84%)
Jul 05, 2017 115.02 115.46 114.43 115.26 192,817 +0.50(+0.44%)
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.