US Financial Services Ishares ETF (NY: IYG )

71.70 +1.09 (+1.55%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.47 44.77 43.81 43.81 231,420 -0.50(-1.13%)
Feb 27, 2018 44.76 45.07 44.31 44.31 493,826 -0.45(-1.01%)
Feb 26, 2018 44.50 44.76 44.22 44.76 138,647 +0.55(+1.24%)
Feb 23, 2018 43.75 44.22 43.69 44.22 133,981 +0.68(+1.57%)
Feb 22, 2018 43.43 43.53 210,741 -0.37(-0.84%)
Feb 21, 2018 43.88 44.59 43.88 43.90 244,239 +0.00(+0.00%)
Feb 20, 2018 43.89 44.26 43.72 43.90 674,965 -0.12(-0.27%)
Feb 16, 2018 44.02 44.02 44.02 0 -0.05(-0.12%)
Feb 15, 2018 44.12 44.17 43.57 44.07 226,773 +0.31(+0.71%)
Feb 14, 2018 42.68 43.80 42.67 43.76 321,680 +1.03(+2.40%)
Feb 13, 2018 42.27 42.81 42.23 42.74 396,681 +0.25(+0.59%)
Feb 12, 2018 42.25 42.88 41.96 42.49 252,435 +0.63(+1.50%)
Feb 09, 2018 41.58 42.13 40.41 41.86 464,994 +0.80(+1.95%)
Feb 08, 2018 43.04 43.04 41.06 41.06 371,933 -1.89(-4.40%)
Feb 07, 2018 42.79 43.50 42.62 42.95 261,613 +0.05(+0.11%)
Feb 06, 2018 40.93 42.98 40.83 42.90 542,774 +0.37(+0.86%)
Feb 05, 2018 43.36 43.94 41.54 42.54 570,842 -1.63(-3.69%)
Feb 02, 2018 44.96 45.14 44.16 44.16 278,988 -0.98(-2.17%)
Feb 01, 2018 44.62 45.15 44.58 45.15 242,968 +0.51(+1.14%)
Jan 31, 2018 44.68 44.88 44.43 44.64 298,979 +0.10(+0.23%)
Jan 30, 2018 44.74 44.84 44.53 44.53 295,152 -0.50(-1.11%)
Jan 29, 2018 45.26 45.42 45.01 45.04 361,277 -0.18(-0.39%)
Jan 26, 2018 44.95 45.21 44.77 45.21 272,942 +0.30(+0.68%)
Jan 25, 2018 45.17 45.17 44.76 44.91 261,310 -0.10(-0.21%)
Jan 24, 2018 44.94 45.13 44.63 45.00 430,094 +0.26(+0.58%)
Jan 23, 2018 44.68 44.84 44.53 44.75 262,777 -0.03(-0.06%)
Jan 22, 2018 44.35 44.77 44.35 44.77 265,297 +0.35(+0.78%)
Jan 19, 2018 44.15 44.43 44.13 44.43 296,826 +0.36(+0.82%)
Jan 18, 2018 44.14 44.21 43.99 44.07 427,387 -0.02(-0.04%)
Jan 17, 2018 43.89 44.14 43.48 44.08 313,622 +0.29(+0.66%)
Jan 16, 2018 44.34 44.34 43.54 43.79 731,192 -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 43.53 398,136 +0.27(+0.62%)
Jan 10, 2018 43.04 43.46 43.01 43.27 278,960 +0.32(+0.74%)
Jan 09, 2018 42.77 43.12 42.77 42.95 242,217 +0.35(+0.82%)
Jan 08, 2018 42.62 42.71 42.54 42.60 195,769 -0.05(-0.11%)
Jan 05, 2018 42.66 42.68 42.37 42.65 429,237 +0.22(+0.52%)
Jan 04, 2018 42.25 42.73 42.19 42.43 316,488 +0.47(+1.12%)
Jan 03, 2018 41.84 42.05 41.78 41.96 242,261 +0.15(+0.37%)
Jan 02, 2018 41.93 41.93 41.63 41.81 718,315 +0.12(+0.29%)
Dec 29, 2017 41.68 41.68 41.68 0 -0.26(-0.62%)
Dec 28, 2017 41.89 41.96 41.79 41.94 244,239 +0.17(+0.40%)
Dec 27, 2017 41.75 41.82 41.67 41.78 501,499 +0.01(+0.02%)
Dec 26, 2017 41.91 42.03 41.61 41.77 393,636 -0.19(-0.45%)
Dec 22, 2017 42.13 42.15 41.75 41.96 258,318 -0.07(-0.16%)
Dec 21, 2017 41.80 42.13 41.80 42.02 201,984 +0.42(+1.00%)
Dec 20, 2017 42.07 42.07 41.58 41.61 155,618 -0.10(-0.25%)
Dec 19, 2017 42.11 42.11 41.69 41.71 206,688 -0.33(-0.78%)
Dec 18, 2017 41.99 42.17 41.92 42.04 275,145 +0.40(+0.96%)
Dec 15, 2017 41.47 41.85 41.32 41.64 404,780 +0.45(+1.08%)
Dec 14, 2017 41.59 41.69 41.15 41.19 206,997 -0.24(-0.58%)
Dec 13, 2017 41.91 42.01 41.42 41.43 373,965 -0.52(-1.24%)
Dec 12, 2017 41.55 42.09 41.54 41.95 206,358 +0.48(+1.15%)
Dec 11, 2017 41.61 41.70 41.40 41.47 395,806 -0.13(-0.31%)
Dec 08, 2017 41.65 41.65 41.31 41.60 583,266 +0.28(+0.67%)
Dec 07, 2017 40.96 41.47 40.92 41.32 249,817 +0.20(+0.50%)
Dec 06, 2017 41.11 41.32 41.00 41.12 509,692 -0.11(-0.26%)
Dec 05, 2017 41.57 41.70 41.16 41.23 477,088 -0.19(-0.46%)
Dec 04, 2017 41.64 41.68 41.42 41.42 351,222 +0.52(+1.27%)
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.