FinancialContent is the trusted provider of stock market information to the media industry.
US Financial Services Ishares ETF (NY: IYG)
113.14 USD  -0.30 (-0.27%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2018 113.94 115.25 112.42 113.14 217,150 -0.30(-0.27%)
Dec 17, 2018 114.26 115.60 112.87 113.44 347,583 -2.11(-1.83%)
Dec 14, 2018 115.55 117.25 115.20 115.55 200,900 -1.29(-1.10%)
Dec 13, 2018 118.24 118.61 116.51 116.84 140,809 -1.20(-1.02%)
Dec 12, 2018 118.82 119.86 117.63 118.04 182,991 +0.79(+0.67%)
Dec 11, 2018 120.01 120.17 116.83 117.25 171,384 -1.08(-0.91%)
Dec 10, 2018 119.37 119.54 116.25 118.33 194,955 -1.66(-1.38%)
Dec 07, 2018 122.20 123.66 119.33 119.99 140,500 -2.58(-2.10%)
Dec 06, 2018 120.95 122.57 119.19 122.57 202,163 -1.09(-0.88%)
Dec 04, 2018 128.89 128.89 122.96 123.66 129,600 -5.83(-4.50%)
Dec 03, 2018 130.53 130.78 128.74 129.49 58,822 +0.94(+0.73%)
Nov 30, 2018 126.86 128.81 126.86 128.55 90,200 +1.31(+1.03%)
Nov 29, 2018 127.88 128.12 126.81 127.24 61,886 -1.39(-1.08%)
Nov 28, 2018 126.46 128.65 125.48 128.63 85,833 +2.52(+2.00%)
Nov 27, 2018 125.70 126.52 125.53 126.11 78,876 +0.03(+0.02%)
Nov 26, 2018 124.53 126.42 124.47 126.08 78,584 +2.98(+2.42%)
Nov 23, 2018 123.27 123.86 122.84 123.10 22,600 -1.10(-0.89%)
Nov 21, 2018 124.20 124.20 124.20 0 +0.32(+0.26%)
Nov 20, 2018 124.58 124.86 122.95 123.88 118,690 -2.39(-1.89%)
Nov 19, 2018 127.10 127.39 125.42 126.27 201,698 -0.94(-0.74%)
Nov 16, 2018 126.70 127.81 126.11 127.21 116,200 -0.20(-0.16%)
Nov 15, 2018 124.54 127.50 124.09 127.41 172,800 +2.10(+1.68%)
Nov 14, 2018 127.77 128.04 123.87 125.31 1,115,081 -1.42(-1.12%)
Nov 13, 2018 126.43 127.99 126.37 126.73 97,822 +0.53(+0.42%)
Nov 12, 2018 128.49 128.66 125.98 126.20 78,686 -2.78(-2.16%)
Nov 09, 2018 129.78 129.81 128.17 128.98 53,400 -1.35(-1.04%)
Nov 08, 2018 129.08 130.82 129.08 130.33 107,030 +0.56(+0.43%)
Nov 07, 2018 128.72 129.84 127.69 129.77 100,448 +2.03(+1.59%)
Nov 06, 2018 127.08 127.79 126.68 127.74 56,481 +0.51(+0.40%)
Nov 05, 2018 126.62 127.63 126.30 127.23 42,709 +0.73(+0.58%)
Nov 02, 2018 127.58 128.26 125.58 126.50 91,400 -0.21(-0.17%)
Nov 01, 2018 126.43 126.91 125.60 126.71 87,544 +1.00(+0.80%)
Oct 31, 2018 124.45 127.21 124.45 125.71 100,610 +2.51(+2.04%)
Oct 30, 2018 122.44 123.31 121.39 123.20 145,186 +1.30(+1.07%)
Oct 29, 2018 122.74 124.35 120.46 121.90 215,413 +0.60(+0.49%)
Oct 26, 2018 121.50 122.62 120.13 121.30 206,500 -1.84(-1.49%)
Oct 25, 2018 121.27 124.09 121.06 123.14 528,186 +2.74(+2.28%)
Oct 24, 2018 123.85 123.85 120.14 120.40 244,850 -3.55(-2.86%)
Oct 23, 2018 122.25 124.60 121.39 123.95 143,356 -0.98(-0.78%)
Oct 22, 2018 127.54 127.54 124.93 124.93 63,159 -2.37(-1.86%)
Oct 19, 2018 126.92 128.46 126.62 127.30 66,300 +0.32(+0.25%)
Oct 18, 2018 128.91 129.54 126.80 126.98 73,809 -2.51(-1.94%)
Oct 17, 2018 128.13 130.24 127.46 129.49 50,734 +1.07(+0.83%)
Oct 16, 2018 127.22 128.56 126.41 128.42 76,621 +2.17(+1.72%)
Oct 15, 2018 127.08 127.56 126.25 126.25 65,973 -0.78(-0.61%)
Oct 12, 2018 128.54 128.96 125.04 127.03 111,700 +0.83(+0.66%)
Oct 11, 2018 128.20 129.75 125.81 126.20 196,134 -3.15(-2.44%)
Oct 10, 2018 133.55 133.55 129.34 129.35 156,870 -4.12(-3.09%)
Oct 09, 2018 133.37 134.02 132.93 133.47 52,172 -0.59(-0.44%)
Oct 08, 2018 133.67 134.33 132.70 134.06 55,159 +0.02(+0.01%)
Oct 05, 2018 135.42 135.61 133.55 134.04 242,500 -0.91(-0.67%)
Oct 04, 2018 134.97 136.34 134.06 134.95 108,132 +0.19(+0.14%)
Oct 03, 2018 134.41 135.39 134.03 134.76 105,439 +1.32(+0.99%)
Oct 02, 2018 133.53 133.56 132.65 133.44 48,441 -0.28(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More