US Financial Services Ishares ETF (NY: IYG )

148.56 -1.80 (-1.20%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 102.32 102.77 102.15 102.51 166,792 +1.38(+1.36%)
Nov 29, 2016 100.94 101.61 100.89 101.13 83,044 +0.27(+0.27%)
Nov 28, 2016 101.77 102.08 100.69 100.86 103,648 -1.57(-1.53%)
Nov 25, 2016 102.38 102.43 101.99 102.43 43,475 +0.33(+0.32%)
Nov 23, 2016 102.10 102.10 102.10 0 +0.49(+0.48%)
Nov 22, 2016 101.87 101.94 100.94 101.61 301,103 +0.05(+0.05%)
Nov 21, 2016 101.69 101.69 101.01 101.56 92,243 +0.38(+0.38%)
Nov 18, 2016 101.19 101.51 100.82 101.18 80,839 +0.09(+0.09%)
Nov 17, 2016 99.85 101.15 99.69 101.09 231,602 +1.31(+1.31%)
Nov 16, 2016 99.97 100.56 99.44 99.78 431,903 -1.23(-1.22%)
Nov 15, 2016 100.29 101.02 99.00 101.01 473,238 +0.21(+0.21%)
Nov 14, 2016 99.77 101.69 99.70 100.80 383,412 +2.07(+2.10%)
Nov 11, 2016 97.46 98.78 97.41 98.73 332,248 +0.60(+0.61%)
Nov 10, 2016 96.18 98.96 96.18 98.13 279,818 +3.19(+3.36%)
Nov 09, 2016 92.67 95.44 92.04 94.94 183,401 +3.89(+4.27%)
Nov 08, 2016 90.69 91.48 90.30 91.05 82,089 -0.11(-0.12%)
Nov 07, 2016 90.02 91.19 90.02 91.16 1,613,896 +2.39(+2.69%)
Nov 04, 2016 89.11 89.63 88.54 88.77 51,636 -0.26(-0.29%)
Nov 03, 2016 89.11 89.69 88.89 89.03 32,732 +0.07(+0.08%)
Nov 02, 2016 89.29 89.39 88.69 88.96 46,538 -0.84(-0.94%)
Nov 01, 2016 90.33 90.57 89.07 89.80 174,846 -0.33(-0.37%)
Oct 31, 2016 90.50 90.63 90.13 90.13 284,979 -0.07(-0.08%)
Oct 28, 2016 90.72 90.88 89.64 90.20 52,509 -0.34(-0.38%)
Oct 27, 2016 90.80 91.04 90.31 90.54 97,638 +0.15(+0.17%)
Oct 26, 2016 89.61 90.48 89.61 90.39 25,378 +0.38(+0.42%)
Oct 25, 2016 90.20 90.40 89.87 90.01 64,991 -0.37(-0.41%)
Oct 24, 2016 90.31 90.58 90.16 90.38 20,822 +0.51(+0.57%)
Oct 21, 2016 89.06 89.94 88.99 89.87 45,003 +0.24(+0.27%)
Oct 20, 2016 89.39 90.15 89.27 89.63 148,229 +0.22(+0.25%)
Oct 19, 2016 88.65 89.57 88.64 89.41 48,065 +1.04(+1.18%)
Oct 18, 2016 88.38 88.44 87.93 88.37 48,531 +0.76(+0.87%)
Oct 17, 2016 88.04 88.25 87.39 87.61 37,621 -0.46(-0.52%)
Oct 14, 2016 88.69 89.03 87.75 88.07 137,385 +0.43(+0.49%)
Oct 13, 2016 87.88 87.88 86.72 87.64 41,335 -1.08(-1.22%)
Oct 12, 2016 88.74 89.22 88.62 88.72 247,878 -0.03(-0.03%)
Oct 11, 2016 89.56 89.73 88.31 88.75 32,712 -1.05(-1.17%)
Oct 10, 2016 89.83 90.19 89.72 89.80 248,642 +0.45(+0.50%)
Oct 07, 2016 89.59 89.61 88.77 89.35 38,827 -0.11(-0.12%)
Oct 06, 2016 89.53 89.58 88.88 89.46 41,149 +0.05(+0.06%)
Oct 05, 2016 88.36 89.61 88.36 89.41 37,367 +1.48(+1.68%)
Oct 04, 2016 87.75 88.60 87.54 87.93 38,413 +0.40(+0.46%)
Oct 03, 2016 87.56 88.00 87.24 87.53 50,395 -0.23(-0.26%)
Sep 30, 2016 86.99 88.27 86.82 87.76 128,371 +1.21(+1.40%)
Sep 29, 2016 87.84 88.20 86.13 86.55 80,530 -1.28(-1.46%)
Sep 28, 2016 87.62 87.89 86.95 87.83 24,510 +0.49(+0.56%)
Sep 27, 2016 86.39 87.39 86.14 87.34 71,305 +0.69(+0.80%)
Sep 26, 2016 87.55 87.95 86.54 86.65 30,040 -1.88(-2.12%)
Sep 23, 2016 88.71 89.08 88.44 88.53 72,526 -0.45(-0.51%)
Sep 22, 2016 89.01 89.26 88.73 88.98 29,090 +0.29(+0.33%)
Sep 21, 2016 88.61 88.87 87.96 88.69 25,584 +0.42(+0.48%)
Sep 20, 2016 88.83 89.01 88.16 88.27 33,557 +0.16(+0.18%)
Sep 19, 2016 88.16 88.83 87.98 88.11 29,113 +0.40(+0.46%)
Sep 16, 2016 88.06 88.28 87.41 87.71 26,864 -0.82(-0.93%)
Sep 15, 2016 87.70 88.67 87.58 88.53 43,025 +0.68(+0.77%)
Sep 14, 2016 88.33 88.81 87.75 87.85 451,628 -0.50(-0.57%)
Sep 13, 2016 88.87 88.88 87.87 88.35 548,041 -1.51(-1.68%)
Sep 12, 2016 88.30 90.06 87.81 89.86 768,841 +0.93(+1.05%)
Sep 09, 2016 89.74 90.21 88.93 88.93 64,455 -1.21(-1.34%)
Sep 08, 2016 89.87 90.42 89.80 90.14 57,231 +0.29(+0.32%)
Sep 07, 2016 89.49 89.98 89.27 89.85 137,424 +0.14(+0.16%)
Sep 06, 2016 90.24 90.34 89.17 89.71 392,181 -0.56(-0.62%)
Sep 02, 2016 89.96 90.27 90.27 90.27 162,400 +0.50(+0.56%)
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.