US Financial Services Ishares ETF (NY: IYG )

155.14 -0.84 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 139.83 140.44 139.05 139.69 95,537 +0.32(+0.23%)
Jan 30, 2018 140.00 140.33 139.37 139.37 94,314 -1.57(-1.11%)
Jan 29, 2018 141.65 142.14 140.86 140.94 115,444 -0.55(-0.39%)
Jan 26, 2018 140.67 141.49 140.11 141.49 87,217 +0.95(+0.68%)
Jan 25, 2018 141.36 141.36 140.09 140.54 83,500 -0.30(-0.21%)
Jan 24, 2018 140.65 141.22 139.67 140.84 137,434 +0.81(+0.58%)
Jan 23, 2018 139.82 140.34 139.35 140.03 83,969 -0.09(-0.06%)
Jan 22, 2018 138.78 140.12 138.78 140.12 84,774 +1.09(+0.78%)
Jan 19, 2018 138.16 139.03 138.11 139.03 94,849 +1.13(+0.82%)
Jan 18, 2018 138.15 138.34 137.66 137.90 136,569 -0.05(-0.04%)
Jan 17, 2018 137.36 138.14 136.06 137.95 100,216 +0.91(+0.66%)
Jan 16, 2018 138.77 138.77 136.26 137.04 233,648 -0.38(-0.28%)
Jan 12, 2018 137.42 137.42 137.42 0 +1.18(+0.87%)
Jan 11, 2018 135.97 136.24 135.36 136.24 127,222 +0.84(+0.62%)
Jan 10, 2018 134.70 136.02 134.60 135.40 89,140 +0.99(+0.74%)
Jan 09, 2018 133.84 134.93 133.84 134.41 77,399 +1.09(+0.82%)
Jan 08, 2018 133.39 133.65 133.12 133.32 62,557 -0.15(-0.11%)
Jan 05, 2018 133.50 133.57 132.58 133.47 137,160 +0.69(+0.52%)
Jan 04, 2018 132.23 133.73 132.04 132.78 101,132 +1.47(+1.12%)
Jan 03, 2018 130.93 131.60 130.75 131.31 77,413 +0.48(+0.37%)
Jan 02, 2018 131.23 131.23 130.28 130.83 229,533 +0.38(+0.29%)
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%)
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.