Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.06 +0.09 (+0.14%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 118.72 119.26 117.57 117.57 112,339 -0.80(-0.67%)
Apr 27, 2018 118.25 118.73 117.79 118.37 88,486 +0.07(+0.06%)
Apr 26, 2018 117.91 118.91 117.66 118.30 267,859 +0.60(+0.51%)
Apr 25, 2018 117.77 118.33 116.60 117.70 125,514 -0.29(-0.24%)
Apr 24, 2018 119.32 120.17 117.20 117.99 165,298 -0.70(-0.59%)
Apr 23, 2018 119.05 119.29 118.29 118.69 229,189 -0.13(-0.11%)
Apr 20, 2018 119.07 119.44 118.31 118.81 156,774 +0.12(+0.10%)
Apr 19, 2018 117.05 118.86 117.05 118.69 107,298 +1.85(+1.58%)
Apr 18, 2018 117.59 118.06 116.72 116.85 68,195 -0.48(-0.40%)
Apr 17, 2018 118.27 118.41 117.00 117.32 134,090 -0.03(-0.02%)
Apr 16, 2018 117.58 118.03 116.91 117.35 86,352 +0.38(+0.32%)
Apr 13, 2018 120.16 120.16 116.30 116.97 203,896 -1.98(-1.67%)
Apr 12, 2018 117.66 119.67 117.65 118.95 174,156 +2.33(+2.00%)
Apr 11, 2018 117.22 117.73 116.47 116.62 292,521 -1.58(-1.34%)
Apr 10, 2018 118.09 118.63 117.35 118.20 144,014 +2.01(+1.73%)
Apr 09, 2018 116.19 118.67 116.05 116.19 119,271 +0.56(+0.48%)
Apr 06, 2018 117.39 117.94 114.55 115.64 153,283 -3.08(-2.59%)
Apr 05, 2018 118.53 119.43 118.21 118.71 130,710 +1.13(+0.96%)
Apr 04, 2018 114.36 117.86 113.81 117.58 109,357 +1.22(+1.05%)
Apr 03, 2018 115.60 116.59 114.64 116.36 146,813 +1.51(+1.31%)
Apr 02, 2018 117.21 117.47 113.22 114.86 263,939 -2.65(-2.25%)
Mar 29, 2018 117.50 117.50 117.50 0 +2.08(+1.80%)
Mar 28, 2018 115.72 116.49 114.16 115.42 130,467 -0.12(-0.10%)
Mar 27, 2018 118.70 118.99 114.70 115.54 217,885 -2.70(-2.28%)
Mar 26, 2018 116.63 118.55 115.70 118.24 172,997 +3.85(+3.36%)
Mar 23, 2018 118.00 118.70 114.30 114.39 189,780 -3.63(-3.08%)
Mar 22, 2018 121.34 121.52 117.71 118.02 240,256 -4.66(-3.80%)
Mar 21, 2018 122.98 124.35 122.35 122.68 202,345 -0.14(-0.12%)
Mar 20, 2018 122.79 123.38 122.64 122.83 72,925 +0.27(+0.22%)
Mar 19, 2018 123.40 123.54 121.38 122.56 117,153 -1.05(-0.85%)
Mar 16, 2018 123.30 124.64 123.30 123.61 37,724 +0.39(+0.32%)
Mar 15, 2018 123.52 123.73 122.76 123.22 68,581 +0.18(+0.15%)
Mar 14, 2018 125.05 125.05 122.73 123.04 74,360 -1.49(-1.20%)
Mar 13, 2018 126.47 126.68 124.29 124.53 101,097 -1.65(-1.30%)
Mar 12, 2018 126.41 126.73 125.67 126.18 73,813 -0.19(-0.15%)
Mar 09, 2018 124.61 126.40 124.32 126.37 197,622 +2.81(+2.27%)
Mar 08, 2018 123.71 123.71 122.31 123.56 203,072 +0.22(+0.17%)
Mar 07, 2018 123.59 123.34 168,398 +0.01(+0.01%)
Mar 06, 2018 123.56 123.56 122.16 123.34 84,619 +0.45(+0.36%)
Mar 05, 2018 120.45 123.48 120.11 122.89 110,300 +1.48(+1.22%)
Mar 02, 2018 119.64 121.61 118.71 121.40 141,251 +0.69(+0.57%)
Mar 01, 2018 122.67 123.52 120.14 120.72 124,715 -1.95(-1.59%)
Feb 28, 2018 124.52 125.34 122.66 122.67 82,657 -1.40(-1.13%)
Feb 27, 2018 125.32 126.18 124.06 124.06 176,381 -1.27(-1.01%)
Feb 26, 2018 124.59 125.33 123.80 125.33 49,521 +1.53(+1.24%)
Feb 23, 2018 122.49 123.81 122.33 123.80 47,854 +1.91(+1.57%)
Feb 22, 2018 121.60 121.89 75,271 -1.03(-0.84%)
Feb 21, 2018 122.84 124.85 122.84 122.92 87,235 +0.00(+0.00%)
Feb 20, 2018 122.88 123.91 122.42 122.92 241,079 -0.33(-0.27%)
Feb 16, 2018 123.25 123.25 123.25 0 -0.15(-0.12%)
Feb 15, 2018 123.52 123.68 121.98 123.40 80,997 +0.87(+0.71%)
Feb 14, 2018 119.51 122.64 119.48 122.53 114,895 +2.87(+2.40%)
Feb 13, 2018 118.34 119.85 118.24 119.66 141,683 +0.70(+0.59%)
Feb 12, 2018 118.29 120.04 117.48 118.96 90,162 +1.76(+1.50%)
Feb 09, 2018 116.41 117.95 113.14 117.20 166,083 +2.24(+1.95%)
Feb 08, 2018 120.49 120.49 114.96 114.96 132,844 -5.29(-4.40%)
Feb 07, 2018 119.79 121.78 119.33 120.25 93,441 +0.13(+0.11%)
Feb 06, 2018 114.60 120.35 114.33 120.11 193,864 +1.02(+0.86%)
Feb 05, 2018 121.39 123.03 116.31 119.09 203,889 -4.56(-3.69%)
Feb 02, 2018 125.87 126.37 123.64 123.65 99,647 -2.75(-2.17%)
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.