Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.68 44.87 44.43 44.63 298,998 +0.10(+0.23%)
Jan 30, 2018 44.73 44.84 44.53 44.53 295,171 -0.50(-1.11%)
Jan 29, 2018 45.26 45.42 45.01 45.03 361,301 -0.18(-0.39%)
Jan 26, 2018 44.95 45.21 44.77 45.21 272,960 +0.30(+0.68%)
Jan 25, 2018 45.17 45.17 44.76 44.91 261,327 -0.10(-0.21%)
Jan 24, 2018 44.94 45.12 44.63 45.00 430,122 +0.26(+0.58%)
Jan 23, 2018 44.68 44.84 44.53 44.74 262,794 -0.03(-0.06%)
Jan 22, 2018 44.34 44.77 44.34 44.77 265,314 +0.35(+0.78%)
Jan 19, 2018 44.15 44.42 44.13 44.42 296,845 +0.36(+0.82%)
Jan 18, 2018 44.14 44.20 43.99 44.06 427,415 -0.02(-0.04%)
Jan 17, 2018 43.89 44.14 43.48 44.08 313,642 +0.29(+0.66%)
Jan 16, 2018 44.34 44.34 43.54 43.79 731,240 -0.12(-0.28%)
Jan 12, 2018 43.91 43.91 43.91 0 +0.38(+0.87%)
Jan 11, 2018 43.45 43.53 43.25 43.53 398,162 +0.27(+0.62%)
Jan 10, 2018 43.04 43.46 43.01 43.26 278,978 +0.32(+0.74%)
Jan 09, 2018 42.76 43.11 42.76 42.95 242,233 +0.35(+0.82%)
Jan 08, 2018 42.62 42.70 42.53 42.60 195,782 -0.05(-0.11%)
Jan 05, 2018 42.66 42.68 42.36 42.65 429,265 +0.22(+0.52%)
Jan 04, 2018 42.25 42.73 42.19 42.43 316,509 +0.47(+1.12%)
Jan 03, 2018 41.84 42.05 41.78 41.96 242,276 +0.15(+0.37%)
Jan 02, 2018 41.93 41.93 41.63 41.80 718,361 +0.12(+0.29%)
Dec 29, 2017 41.68 41.68 41.68 0 -0.26(-0.62%)
Dec 28, 2017 41.88 41.96 41.78 41.94 244,254 +0.17(+0.40%)
Dec 27, 2017 41.75 41.82 41.67 41.77 501,532 +0.01(+0.02%)
Dec 26, 2017 41.91 42.03 41.61 41.76 393,661 -0.19(-0.45%)
Dec 22, 2017 42.13 42.15 41.75 41.95 258,335 -0.07(-0.16%)
Dec 21, 2017 41.80 42.13 41.80 42.02 201,998 +0.42(+1.00%)
Dec 20, 2017 42.07 42.07 41.58 41.61 155,628 -0.10(-0.25%)
Dec 19, 2017 42.10 42.10 41.69 41.71 206,701 -0.33(-0.78%)
Dec 18, 2017 41.99 42.17 41.92 42.04 275,162 +0.40(+0.96%)
Dec 15, 2017 41.47 41.85 41.32 41.64 404,806 +0.45(+1.08%)
Dec 14, 2017 41.59 41.69 41.15 41.19 207,011 -0.24(-0.58%)
Dec 13, 2017 41.91 42.01 41.42 41.43 373,989 -0.52(-1.24%)
Dec 12, 2017 41.55 42.09 41.54 41.95 206,372 +0.48(+1.15%)
Dec 11, 2017 41.61 41.70 41.40 41.47 395,831 -0.13(-0.31%)
Dec 08, 2017 41.65 41.65 41.30 41.60 583,304 +0.28(+0.67%)
Dec 07, 2017 40.95 41.47 40.92 41.32 249,833 +0.20(+0.50%)
Dec 06, 2017 41.10 41.32 40.99 41.12 509,725 -0.11(-0.26%)
Dec 05, 2017 41.56 41.70 41.16 41.23 477,119 -0.19(-0.46%)
Dec 04, 2017 41.64 41.68 41.42 41.42 351,245 +0.52(+1.27%)
Dec 01, 2017 40.87 41.16 40.32 40.90 823,551 -0.01(-0.02%)
Nov 30, 2017 40.99 41.41 40.76 40.90 410,766 +0.26(+0.63%)
Nov 29, 2017 40.40 40.84 40.31 40.65 408,065 +0.58(+1.45%)
Nov 28, 2017 39.13 40.10 39.07 40.07 254,308 +1.01(+2.57%)
Nov 27, 2017 39.11 39.28 39.06 39.06 399,488 -0.02(-0.05%)
Nov 24, 2017 39.19 39.20 39.08 39.08 52,627 -0.02(-0.05%)
Nov 22, 2017 39.33 39.38 39.10 39.10 153,770 -0.18(-0.45%)
Nov 21, 2017 39.28 39.28 39.15 39.28 1,050,154 +0.16(+0.41%)
Nov 20, 2017 38.98 39.17 38.91 39.12 362,031 +0.23(+0.60%)
Nov 17, 2017 38.79 38.97 38.70 38.89 122,345 -0.05(-0.14%)
Nov 16, 2017 38.99 39.10 38.92 38.94 141,025 +0.15(+0.38%)
Nov 15, 2017 38.40 38.92 38.30 38.79 180,725 +0.07(+0.18%)
Nov 14, 2017 38.55 38.73 38.44 38.72 220,097 +0.03(+0.07%)
Nov 13, 2017 38.38 38.73 38.33 38.70 173,010 +0.10(+0.25%)
Nov 10, 2017 38.65 38.79 38.58 38.60 190,233 -0.06(-0.16%)
Nov 09, 2017 38.58 38.84 38.29 38.66 267,159 -0.21(-0.55%)
Nov 08, 2017 38.97 38.97 38.69 38.87 173,133 -0.19(-0.49%)
Nov 07, 2017 39.74 39.79 38.97 39.07 377,690 -0.64(-1.62%)
Nov 06, 2017 39.70 39.77 39.62 39.71 286,616 -0.06(-0.14%)
Nov 03, 2017 39.74 39.77 39.57 39.77 174,521 -0.05(-0.12%)
Nov 02, 2017 39.52 39.86 39.29 39.82 2,593,893 +0.30(+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.