Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.71 -0.50 (-0.77%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 122.44 122.44 121.07 121.25 64,513 -0.84(-0.68%)
Jul 30, 2018 122.87 123.25 121.93 122.08 72,086 -0.63(-0.51%)
Jul 27, 2018 122.88 123.35 121.94 122.71 62,811 -0.13(-0.10%)
Jul 26, 2018 123.46 123.57 122.79 122.84 35,928 -0.51(-0.41%)
Jul 25, 2018 122.62 123.53 122.28 123.35 41,798 +0.56(+0.45%)
Jul 24, 2018 122.95 123.63 122.48 122.79 58,760 +0.20(+0.16%)
Jul 23, 2018 120.93 122.74 120.93 122.59 61,880 +1.64(+1.36%)
Jul 20, 2018 120.26 121.27 120.11 120.95 42,384 +0.50(+0.42%)
Jul 19, 2018 121.48 121.48 120.38 120.45 53,594 -1.54(-1.26%)
Jul 18, 2018 120.82 122.12 120.77 121.98 56,036 +1.29(+1.07%)
Jul 17, 2018 120.43 120.97 120.03 120.69 76,761 +0.44(+0.37%)
Jul 16, 2018 118.49 120.28 118.49 120.25 43,741 +2.04(+1.72%)
Jul 13, 2018 118.64 118.78 117.05 118.21 62,792 -0.87(-0.73%)
Jul 12, 2018 119.42 119.42 118.56 119.08 58,966 +0.36(+0.30%)
Jul 11, 2018 118.38 119.35 118.38 118.72 83,594 -0.31(-0.26%)
Jul 10, 2018 119.87 119.93 118.68 119.03 58,880 -0.50(-0.42%)
Jul 09, 2018 117.46 119.64 117.46 119.53 170,890 +2.64(+2.26%)
Jul 06, 2018 115.96 117.25 115.62 116.89 68,000 +0.71(+0.61%)
Jul 05, 2018 116.41 116.44 115.83 116.18 72,783 +0.46(+0.40%)
Jul 03, 2018 115.72 115.72 115.72 0 -1.38(-1.18%)
Jul 02, 2018 115.61 117.11 115.55 117.11 58,108 +0.72(+0.62%)
Jun 29, 2018 117.83 118.56 116.34 116.39 76,692 -0.08(-0.07%)
Jun 28, 2018 115.47 116.95 115.35 116.47 122,734 +0.94(+0.82%)
Jun 27, 2018 117.03 117.83 115.52 115.53 103,010 -1.58(-1.35%)
Jun 26, 2018 117.34 117.46 116.46 117.11 62,465 -0.17(-0.15%)
Jun 25, 2018 118.59 118.59 116.45 117.28 164,925 -1.74(-1.46%)
Jun 22, 2018 120.64 120.64 119.00 119.02 34,041 -0.75(-0.63%)
Jun 21, 2018 119.80 120.35 119.11 119.77 40,181 -0.20(-0.16%)
Jun 20, 2018 120.58 120.88 119.96 119.96 87,713 +0.04(+0.03%)
Jun 19, 2018 119.09 120.15 118.93 119.93 1,785,699 -0.46(-0.38%)
Jun 18, 2018 119.39 120.45 119.01 120.38 45,870 +0.25(+0.21%)
Jun 15, 2018 120.57 118.75 120.13 121,353 -0.17(-0.14%)
Jun 14, 2018 121.67 121.67 119.93 120.30 92,741 -0.84(-0.69%)
Jun 13, 2018 121.72 122.63 121.14 121.14 162,877 -0.45(-0.37%)
Jun 12, 2018 122.13 122.39 121.04 121.59 111,043 -0.27(-0.22%)
Jun 11, 2018 122.68 123.05 121.85 121.86 169,743 -0.47(-0.38%)
Jun 08, 2018 122.01 122.37 121.33 122.33 100,308 +0.24(+0.20%)
Jun 07, 2018 122.73 123.02 121.38 122.08 93,822 -0.21(-0.17%)
Jun 06, 2018 122.29 122.29 89,986 +2.53(+2.11%)
Jun 05, 2018 120.00 120.00 119.11 119.76 68,639 -0.39(-0.33%)
Jun 04, 2018 119.90 120.21 119.74 120.15 85,931 +0.74(+0.62%)
Jun 01, 2018 119.27 119.88 119.08 119.41 123,532 +1.48(+1.25%)
May 31, 2018 118.52 118.75 117.58 117.93 152,759 -0.90(-0.76%)
May 30, 2018 118.08 119.14 117.66 118.84 118,947 +2.06(+1.76%)
May 29, 2018 119.35 119.35 116.08 116.78 324,578 -3.87(-3.20%)
May 25, 2018 120.64 120.64 120.64 0 -0.48(-0.40%)
May 24, 2018 121.62 121.62 119.79 121.13 63,613 -0.85(-0.70%)
May 23, 2018 121.82 121.98 120.62 121.98 146,061 -0.52(-0.42%)
May 22, 2018 121.94 123.22 121.94 122.50 75,970 +0.80(+0.65%)
May 21, 2018 121.44 122.10 121.44 121.70 58,134 +0.92(+0.76%)
May 18, 2018 121.88 121.88 120.75 120.78 85,460 -1.10(-0.90%)
May 17, 2018 122.00 122.30 121.20 121.88 92,798 -0.21(-0.17%)
May 16, 2018 121.83 122.54 121.65 122.08 77,942 +0.12(+0.10%)
May 15, 2018 121.71 122.52 121.54 121.97 181,266 +0.00(+0.00%)
May 14, 2018 122.58 122.63 121.80 121.97 1,580,209 -0.16(-0.13%)
May 11, 2018 122.16 122.62 121.90 122.13 101,226 +0.20(+0.16%)
May 10, 2018 121.15 122.33 120.78 121.93 85,884 +0.88(+0.72%)
May 09, 2018 119.74 121.38 119.34 121.06 146,156 +1.76(+1.48%)
May 08, 2018 118.33 119.94 118.33 119.29 111,966 +1.13(+0.95%)
May 07, 2018 117.83 118.63 117.42 118.17 49,020 +0.85(+0.72%)
May 04, 2018 115.40 118.01 115.14 117.32 105,219 +1.15(+0.99%)
May 03, 2018 116.27 116.65 114.22 116.16 149,059 -0.63(-0.54%)
May 02, 2018 117.33 118.25 116.63 116.80 118,317 -0.54(-0.46%)
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.