US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 95.24 95.24 93.49 94.26 132,499 -0.87(-0.91%)
May 30, 2017 95.64 95.64 94.95 95.12 73,351 -0.83(-0.87%)
May 26, 2017 95.94 96.20 95.85 95.95 62,999 -0.17(-0.17%)
May 25, 2017 96.29 96.68 95.92 96.12 140,070 +0.09(+0.09%)
May 24, 2017 96.08 96.13 95.59 96.03 80,323 +0.02(+0.02%)
May 23, 2017 95.27 96.26 94.78 96.02 64,539 +0.93(+0.98%)
May 22, 2017 95.14 95.33 94.53 95.09 108,507 +0.24(+0.25%)
May 19, 2017 94.18 95.46 94.18 94.85 114,743 +0.89(+0.95%)
May 18, 2017 93.51 94.51 93.35 93.95 153,928 +0.25(+0.26%)
May 17, 2017 95.25 95.67 93.30 93.71 174,228 -3.35(-3.45%)
May 16, 2017 97.03 97.19 96.60 97.05 78,823 +0.19(+0.19%)
May 15, 2017 96.31 97.05 96.31 96.87 64,664 +0.82(+0.86%)
May 12, 2017 95.95 96.08 95.38 96.04 116,049 -0.33(-0.34%)
May 11, 2017 96.65 96.74 95.58 96.37 118,481 -0.63(-0.65%)
May 10, 2017 96.56 97.04 96.48 97.00 90,806 +0.30(+0.31%)
May 09, 2017 97.25 97.59 96.44 96.70 1,485,385 -0.27(-0.28%)
May 08, 2017 97.03 97.24 96.77 96.97 68,383 -0.04(-0.04%)
May 05, 2017 97.50 97.56 96.64 97.01 137,703 -0.24(-0.25%)
May 04, 2017 97.70 97.87 96.83 97.25 238,737 +0.19(+0.20%)
May 03, 2017 96.20 97.13 96.14 97.05 405,365 +0.56(+0.58%)
May 02, 2017 96.64 96.74 95.89 96.49 348,436 +0.00(+0.00%)
May 01, 2017 96.32 97.03 95.97 96.49 398,000 +0.60(+0.63%)
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%)
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.