Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.09 34.31 33.85 34.04 425,651 -0.25(-0.74%)
Jan 30, 2017 34.35 34.35 33.96 34.29 1,110,988 -0.27(-0.78%)
Jan 27, 2017 34.68 34.68 34.51 34.56 237,184 -0.14(-0.41%)
Jan 26, 2017 34.66 34.77 34.55 34.70 171,001 +0.08(+0.22%)
Jan 25, 2017 34.44 34.65 34.33 34.63 357,315 +0.53(+1.56%)
Jan 24, 2017 33.78 34.22 33.65 34.10 171,105 +0.44(+1.31%)
Jan 23, 2017 33.70 33.84 33.49 33.65 182,883 -0.15(-0.44%)
Jan 20, 2017 33.69 33.91 33.66 33.80 173,042 +0.18(+0.54%)
Jan 19, 2017 33.88 33.93 33.54 33.62 188,523 -0.18(-0.53%)
Jan 18, 2017 33.66 33.81 33.34 33.80 491,550 +0.24(+0.71%)
Jan 17, 2017 34.18 34.18 33.51 33.56 295,946 -0.87(-2.53%)
Jan 13, 2017 34.43 34.43 34.43 0 +0.18(+0.53%)
Jan 12, 2017 34.35 34.38 33.91 34.25 435,108 -0.24(-0.69%)
Jan 11, 2017 34.30 34.49 34.09 34.49 1,111,723 +0.16(+0.45%)
Jan 10, 2017 34.22 34.54 34.08 34.33 365,279 +0.14(+0.42%)
Jan 09, 2017 34.29 34.37 34.10 34.19 801,560 -0.24(-0.69%)
Jan 06, 2017 34.39 34.56 34.23 34.43 137,750 +0.14(+0.41%)
Jan 05, 2017 34.51 34.62 33.98 34.29 215,166 -0.32(-0.94%)
Jan 04, 2017 34.28 34.64 34.28 34.61 244,962 +0.41(+1.20%)
Jan 03, 2017 34.28 34.43 33.89 34.20 786,616 +0.40(+1.20%)
Dec 30, 2016 33.80 33.80 33.80 0 +0.09(+0.27%)
Dec 29, 2016 33.98 34.03 33.54 33.70 96,481 -0.26(-0.78%)
Dec 28, 2016 34.37 34.37 33.94 33.97 122,039 -0.36(-1.05%)
Dec 27, 2016 34.33 34.34 34.26 34.33 213,248 +0.09(+0.25%)
Dec 23, 2016 34.24 34.24 34.24 0 +0.10(+0.28%)
Dec 22, 2016 34.24 34.25 34.04 34.15 247,087 -0.11(-0.33%)
Dec 21, 2016 34.34 34.34 34.14 34.26 220,618 -0.20(-0.58%)
Dec 20, 2016 34.22 34.46 34.20 34.46 702,860 +0.45(+1.33%)
Dec 19, 2016 33.97 34.04 33.72 34.01 379,672 +0.01(+0.03%)
Dec 16, 2016 34.48 34.49 33.95 34.00 444,225 -0.33(-0.96%)
Dec 15, 2016 34.18 34.60 34.07 34.33 5,231,068 +0.38(+1.13%)
Dec 14, 2016 33.81 34.47 33.70 33.94 585,003 -0.16(-0.46%)
Dec 13, 2016 34.13 34.31 33.83 34.10 360,207 +0.07(+0.21%)
Dec 12, 2016 34.39 34.52 33.96 34.03 2,134,743 -0.48(-1.38%)
Dec 09, 2016 34.49 34.50 34.25 34.50 491,302 +0.03(+0.07%)
Dec 08, 2016 34.24 34.67 34.10 34.48 632,295 +0.40(+1.17%)
Dec 07, 2016 33.57 34.09 33.51 34.08 472,256 +0.55(+1.65%)
Dec 06, 2016 33.44 33.53 33.13 33.52 344,740 +0.31(+0.95%)
Dec 05, 2016 32.99 33.33 32.99 33.21 395,516 +0.49(+1.50%)
Dec 02, 2016 32.95 32.95 32.59 32.72 459,591 -0.29(-0.88%)
Dec 01, 2016 32.77 33.13 32.73 33.01 899,084 +0.44(+1.37%)
Nov 30, 2016 32.50 32.64 32.45 32.56 525,085 +0.44(+1.36%)
Nov 29, 2016 32.06 32.28 32.05 32.12 261,434 +0.09(+0.27%)
Nov 28, 2016 32.33 32.43 31.98 32.04 326,298 -0.50(-1.53%)
Nov 25, 2016 32.52 32.54 32.40 32.54 136,865 +0.10(+0.32%)
Nov 23, 2016 32.43 32.43 32.43 0 +0.16(+0.48%)
Nov 22, 2016 32.36 32.38 32.06 32.28 947,915 +0.02(+0.05%)
Nov 21, 2016 32.30 32.30 32.09 32.26 290,394 +0.12(+0.38%)
Nov 18, 2016 32.14 32.24 32.03 32.14 254,492 +0.03(+0.09%)
Nov 17, 2016 31.72 32.13 31.67 32.11 729,116 +0.42(+1.31%)
Nov 16, 2016 31.76 31.94 31.59 31.69 1,359,692 -0.39(-1.22%)
Nov 15, 2016 31.86 32.09 31.45 32.09 1,489,820 +0.07(+0.21%)
Nov 14, 2016 31.69 32.30 31.67 32.02 1,207,035 +0.66(+2.10%)
Nov 11, 2016 30.96 31.38 30.94 31.36 1,045,964 +0.19(+0.61%)
Nov 10, 2016 30.55 31.43 30.55 31.17 880,907 +1.01(+3.36%)
Nov 09, 2016 29.44 30.32 29.24 30.16 577,372 +1.24(+4.27%)
Nov 08, 2016 28.81 29.06 28.68 28.92 258,427 -0.04(-0.12%)
Nov 07, 2016 28.59 28.97 28.59 28.96 5,080,775 +0.76(+2.69%)
Nov 04, 2016 28.31 28.47 28.12 28.20 162,557 -0.08(-0.29%)
Nov 03, 2016 28.31 28.49 28.24 28.28 103,045 +0.02(+0.08%)
Nov 02, 2016 28.36 28.39 28.17 28.26 146,508 -0.27(-0.94%)
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.