Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 96.71 96.96 95.89 95.89 155,404 -1.03(-1.06%)
Apr 27, 2017 97.66 97.66 96.43 96.92 170,194 -0.65(-0.67%)
Apr 26, 2017 97.34 98.34 97.34 97.57 250,828 +0.07(+0.07%)
Apr 25, 2017 97.62 98.06 97.47 97.50 250,969 +0.79(+0.81%)
Apr 24, 2017 96.53 97.28 96.52 96.72 211,939 +2.12(+2.24%)
Apr 21, 2017 95.33 95.57 94.45 94.60 235,676 -0.73(-0.77%)
Apr 20, 2017 94.30 95.57 94.10 95.33 290,379 +1.62(+1.73%)
Apr 19, 2017 94.35 94.85 93.50 93.72 367,874 -0.08(-0.08%)
Apr 18, 2017 94.09 94.40 93.10 93.79 224,652 -0.68(-0.72%)
Apr 17, 2017 93.11 94.59 92.82 94.48 167,177 +1.57(+1.69%)
Apr 13, 2017 93.70 94.79 92.91 92.91 323,185 -1.16(-1.23%)
Apr 12, 2017 94.82 94.90 93.92 94.07 211,093 -0.89(-0.93%)
Apr 11, 2017 94.68 94.95 93.76 94.95 245,073 -0.12(-0.13%)
Apr 10, 2017 95.49 95.99 94.71 95.08 210,423 -0.39(-0.41%)
Apr 07, 2017 95.18 96.04 94.90 95.47 211,478 -0.34(-0.35%)
Apr 06, 2017 95.27 96.18 94.62 95.80 186,407 +0.55(+0.58%)
Apr 05, 2017 96.89 97.33 95.19 95.26 218,892 -0.71(-0.74%)
Apr 04, 2017 95.80 96.24 95.59 95.96 224,920 -0.30(-0.31%)
Apr 03, 2017 96.61 96.85 95.06 96.26 2,424,401 -0.29(-0.30%)
Mar 31, 2017 97.12 97.26 96.56 96.56 174,978 -0.77(-0.79%)
Mar 30, 2017 96.02 97.58 95.97 97.33 362,460 +1.35(+1.41%)
Mar 29, 2017 96.34 96.46 95.72 95.97 195,662 -0.31(-0.32%)
Mar 28, 2017 94.84 96.74 94.69 96.28 1,571,208 +1.33(+1.40%)
Mar 27, 2017 93.38 95.05 92.98 94.95 1,010,578 -0.50(-0.52%)
Mar 24, 2017 95.64 96.12 94.72 95.45 242,841 +0.12(+0.13%)
Mar 23, 2017 95.04 96.46 94.86 95.33 270,788 +0.22(+0.23%)
Mar 22, 2017 94.66 95.55 93.96 95.11 546,362 -0.18(-0.19%)
Mar 21, 2017 98.91 98.91 95.08 95.28 551,373 -3.26(-3.31%)
Mar 20, 2017 99.34 99.43 98.52 98.55 90,808 -1.01(-1.02%)
Mar 17, 2017 100.80 100.80 99.52 99.56 204,712 -1.05(-1.04%)
Mar 16, 2017 100.45 101.08 100.33 100.61 163,500 +0.51(+0.51%)
Mar 15, 2017 100.50 100.93 99.70 100.10 237,367 -0.17(-0.17%)
Mar 14, 2017 100.11 100.31 99.46 100.27 159,978 -0.15(-0.15%)
Mar 13, 2017 100.59 100.67 99.98 100.42 199,109 +0.09(+0.09%)
Mar 10, 2017 100.98 100.99 99.61 100.33 347,509 -0.05(-0.05%)
Mar 09, 2017 100.37 101.00 100.05 100.38 172,950 +0.24(+0.24%)
Mar 08, 2017 101.19 101.49 100.05 100.14 127,208 +0.08(+0.08%)
Mar 07, 2017 100.40 100.59 99.89 100.06 76,591 -0.42(-0.42%)
Mar 06, 2017 100.53 100.67 99.83 100.49 113,717 -0.49(-0.49%)
Mar 03, 2017 100.65 101.30 100.65 100.98 122,801 +0.43(+0.43%)
Mar 02, 2017 102.39 102.39 100.55 100.55 159,995 -1.62(-1.59%)
Mar 01, 2017 101.43 102.56 101.42 102.17 336,755 +2.74(+2.75%)
Feb 28, 2017 99.39 99.54 98.88 99.44 136,709 -0.41(-0.41%)
Feb 27, 2017 99.27 99.99 99.27 99.84 103,593 +0.55(+0.55%)
Feb 24, 2017 98.99 99.46 98.83 99.30 66,854 -0.79(-0.79%)
Feb 23, 2017 100.24 100.42 99.51 100.09 97,093 +0.00(+0.00%)
Feb 22, 2017 99.62 100.42 99.57 100.09 140,249 -0.01(-0.01%)
Feb 21, 2017 99.95 100.29 99.77 100.10 220,060 +0.57(+0.58%)
Feb 17, 2017 99.53 99.53 99.53 0 -0.09(-0.09%)
Feb 16, 2017 99.91 99.94 99.00 99.61 138,660 -0.39(-0.39%)
Feb 15, 2017 99.57 100.29 99.02 100.00 151,445 +1.05(+1.06%)
Feb 14, 2017 97.66 99.04 97.47 98.95 87,554 +1.32(+1.36%)
Feb 13, 2017 97.05 98.12 97.05 97.63 99,186 +1.08(+1.11%)
Feb 10, 2017 96.89 96.97 96.30 96.55 107,364 +0.16(+0.16%)
Feb 09, 2017 95.34 96.46 95.19 96.39 90,027 +1.38(+1.45%)
Feb 08, 2017 95.58 95.58 94.59 95.02 172,778 -0.85(-0.88%)
Feb 07, 2017 96.51 96.65 95.76 95.86 228,248 -0.26(-0.27%)
Feb 06, 2017 96.15 96.75 95.98 96.12 91,588 -0.37(-0.38%)
Feb 03, 2017 95.77 96.63 95.44 96.49 128,781 +2.38(+2.53%)
Feb 02, 2017 94.05 94.61 93.62 94.11 113,895 -0.50(-0.53%)
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.