US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 120.54 120.75 120.14 120.22 62,538 -0.22(-0.18%)
Feb 27, 2019 119.69 120.54 119.55 120.44 55,268 +0.57(+0.48%)
Feb 26, 2019 119.43 120.58 119.27 119.86 41,263 -0.20(-0.17%)
Feb 25, 2019 120.45 121.23 120.00 120.07 76,006 +0.36(+0.30%)
Feb 22, 2019 119.59 119.85 119.33 119.70 51,310 +0.25(+0.21%)
Feb 21, 2019 119.88 120.09 119.05 119.45 53,036 -0.70(-0.58%)
Feb 20, 2019 119.36 120.15 119.11 120.15 39,663 +0.77(+0.64%)
Feb 19, 2019 118.79 119.72 118.44 119.39 57,527 +0.12(+0.10%)
Feb 15, 2019 117.90 119.31 117.90 119.27 49,492 +2.30(+1.97%)
Feb 14, 2019 117.15 117.67 116.07 116.96 60,871 -0.94(-0.79%)
Feb 13, 2019 117.97 118.78 117.87 117.90 72,400 +0.38(+0.33%)
Feb 12, 2019 116.57 117.92 116.57 117.52 103,719 +1.72(+1.49%)
Feb 11, 2019 115.96 116.26 115.49 115.79 171,820 +0.17(+0.15%)
Feb 08, 2019 115.59 115.94 114.20 115.63 177,875 -0.52(-0.44%)
Feb 07, 2019 116.83 116.85 115.19 116.14 88,433 -0.78(-0.66%)
Feb 06, 2019 116.76 117.45 116.56 116.92 64,310 -0.18(-0.15%)
Feb 05, 2019 117.45 117.45 116.56 117.09 71,281 -0.08(-0.07%)
Feb 04, 2019 116.57 117.18 116.09 117.18 59,636 +0.69(+0.59%)
Feb 01, 2019 116.00 117.06 116.00 116.49 102,620 +0.78(+0.67%)
Jan 31, 2019 115.46 115.87 114.87 115.71 121,321 -0.46(-0.40%)
Jan 30, 2019 116.18 116.89 115.33 116.17 74,806 +0.36(+0.32%)
Jan 29, 2019 116.33 116.60 115.69 115.80 151,727 -0.48(-0.41%)
Jan 28, 2019 115.51 116.35 115.34 116.28 109,303 -0.34(-0.29%)
Jan 25, 2019 116.36 117.21 116.22 116.62 57,723 +1.16(+1.00%)
Jan 24, 2019 114.76 115.89 114.70 115.46 59,381 +0.25(+0.22%)
Jan 23, 2019 115.81 115.85 114.10 115.20 65,624 -0.11(-0.10%)
Jan 22, 2019 115.48 115.85 114.71 115.32 157,496 -1.07(-0.92%)
Jan 18, 2019 115.38 116.52 114.65 116.38 126,030 +1.77(+1.54%)
Jan 17, 2019 113.47 115.08 112.92 114.62 61,762 +0.63(+0.55%)
Jan 16, 2019 112.86 114.63 112.58 113.99 90,427 +2.61(+2.34%)
Jan 15, 2019 109.95 111.57 109.79 111.38 95,115 +0.91(+0.82%)
Jan 14, 2019 108.83 110.86 108.83 110.47 59,004 +0.67(+0.61%)
Jan 11, 2019 109.09 109.97 108.45 109.80 51,844 +0.15(+0.14%)
Jan 10, 2019 108.94 109.83 108.52 109.65 116,941 -0.01(-0.01%)
Jan 09, 2019 109.30 109.99 108.79 109.66 242,757 +0.77(+0.70%)
Jan 08, 2019 109.56 109.57 107.65 108.89 133,817 +0.21(+0.19%)
Jan 07, 2019 107.95 109.49 107.53 108.69 101,356 +0.46(+0.42%)
Jan 04, 2019 106.08 108.56 106.08 108.23 141,637 +3.87(+3.71%)
Jan 03, 2019 105.64 105.95 104.21 104.35 119,321 -2.04(-1.92%)
Jan 02, 2019 103.45 106.70 103.45 106.39 117,156 +1.37(+1.30%)
Dec 31, 2018 104.51 105.48 103.88 105.03 155,427 +0.90(+0.86%)
Dec 28, 2018 104.64 105.44 103.67 104.13 222,558 -0.06(-0.06%)
Dec 27, 2018 101.47 104.19 100.43 104.19 565,501 +0.98(+0.95%)
Dec 26, 2018 98.68 103.28 97.69 103.21 368,454 +4.94(+5.03%)
Dec 24, 2018 98.88 100.23 98.27 98.27 189,206 -2.04(-2.03%)
Dec 21, 2018 102.87 104.47 100.05 100.31 328,919 -2.59(-2.52%)
Dec 20, 2018 102.34 104.58 102.30 102.90 2,087,725 -0.93(-0.89%)
Dec 19, 2018 105.57 107.34 103.21 103.83 337,186 -2.01(-1.90%)
Dec 18, 2018 106.59 107.81 105.17 105.84 232,125 -0.28(-0.27%)
Dec 17, 2018 106.89 108.14 105.59 106.12 371,553 -1.38(-1.29%)
Dec 14, 2018 107.50 109.09 107.18 107.50 215,933 -1.20(-1.10%)
Dec 13, 2018 110.01 110.35 108.40 108.70 151,346 -1.12(-1.02%)
Dec 12, 2018 110.55 111.52 109.44 109.82 196,684 +0.73(+0.67%)
Dec 11, 2018 111.66 111.80 108.70 109.09 184,209 -1.00(-0.91%)
Dec 10, 2018 111.06 111.22 108.16 110.09 209,544 -1.54(-1.38%)
Dec 07, 2018 113.69 115.05 111.02 111.64 151,014 -2.40(-2.10%)
Dec 06, 2018 112.53 114.04 110.89 114.04 217,291 -1.01(-0.88%)
Dec 04, 2018 119.92 119.92 114.40 115.05 139,298 -5.42(-4.50%)
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.