Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.44 +0.47 (+0.71%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 118.91 119.13 117.96 118.31 152,267 -0.91(-0.76%)
May 30, 2018 118.46 119.53 118.04 119.22 118,564 +2.06(+1.76%)
May 29, 2018 119.73 119.73 116.46 117.16 323,532 -3.88(-3.20%)
May 25, 2018 121.03 121.03 121.03 0 -0.48(-0.40%)
May 24, 2018 122.01 122.01 120.18 121.52 63,408 -0.85(-0.70%)
May 23, 2018 122.22 122.37 121.01 122.37 145,591 -0.52(-0.42%)
May 22, 2018 122.33 123.62 122.33 122.89 75,725 +0.80(+0.65%)
May 21, 2018 121.83 122.50 121.83 122.09 57,946 +0.92(+0.76%)
May 18, 2018 122.27 122.27 121.14 121.17 85,185 -1.10(-0.90%)
May 17, 2018 122.40 122.69 121.59 122.27 92,499 -0.21(-0.17%)
May 16, 2018 122.23 122.94 122.04 122.48 77,691 +0.12(+0.09%)
May 15, 2018 122.10 122.92 121.93 122.36 180,682 +0.00(+0.00%)
May 14, 2018 122.98 123.03 122.19 122.36 1,575,120 -0.16(-0.13%)
May 11, 2018 122.55 123.02 122.29 122.52 100,900 +0.20(+0.16%)
May 10, 2018 121.55 122.72 121.17 122.33 85,607 +0.88(+0.72%)
May 09, 2018 120.13 121.77 119.73 121.45 145,686 +1.77(+1.48%)
May 08, 2018 118.71 120.32 118.71 119.68 111,605 +1.13(+0.95%)
May 07, 2018 118.22 119.01 117.80 118.55 48,862 +0.85(+0.72%)
May 04, 2018 115.78 118.39 115.51 117.69 104,880 +1.16(+0.99%)
May 03, 2018 116.64 117.03 114.59 116.54 148,579 -0.64(-0.54%)
May 02, 2018 117.70 118.63 117.00 117.17 117,936 -0.54(-0.46%)
May 01, 2018 117.34 117.79 116.41 117.71 95,208 +0.12(+0.10%)
Apr 30, 2018 118.75 119.28 117.60 117.60 112,317 -0.80(-0.67%)
Apr 27, 2018 118.27 118.75 117.81 118.39 88,469 +0.07(+0.06%)
Apr 26, 2018 117.94 118.93 117.69 118.32 267,806 +0.60(+0.51%)
Apr 25, 2018 117.79 118.35 116.63 117.72 125,490 -0.29(-0.24%)
Apr 24, 2018 119.35 120.20 117.22 118.01 165,265 -0.70(-0.59%)
Apr 23, 2018 119.08 119.31 118.31 118.71 229,144 -0.13(-0.11%)
Apr 20, 2018 119.09 119.46 118.33 118.83 156,743 +0.12(+0.10%)
Apr 19, 2018 117.08 118.88 117.08 118.72 107,277 +1.85(+1.58%)
Apr 18, 2018 117.61 118.08 116.74 116.87 68,181 -0.48(-0.41%)
Apr 17, 2018 118.30 118.43 117.02 117.34 134,063 -0.03(-0.02%)
Apr 16, 2018 117.61 118.05 116.93 117.37 86,335 +0.38(+0.32%)
Apr 13, 2018 120.18 120.18 116.32 117.00 203,857 -1.98(-1.67%)
Apr 12, 2018 117.69 119.70 117.68 118.98 174,122 +2.33(+2.00%)
Apr 11, 2018 117.24 117.75 116.49 116.64 292,464 -1.58(-1.34%)
Apr 10, 2018 118.12 118.66 117.37 118.22 143,986 +2.01(+1.73%)
Apr 09, 2018 116.21 118.69 116.07 116.21 119,247 +0.56(+0.48%)
Apr 06, 2018 117.42 117.96 114.57 115.66 153,253 -3.08(-2.59%)
Apr 05, 2018 118.56 119.45 118.23 118.74 130,685 +1.13(+0.96%)
Apr 04, 2018 114.38 117.88 113.83 117.61 109,335 +1.22(+1.05%)
Apr 03, 2018 115.62 116.62 114.66 116.39 146,784 +1.51(+1.31%)
Apr 02, 2018 117.23 117.49 113.24 114.88 263,887 -2.65(-2.25%)
Mar 29, 2018 117.53 117.53 117.53 0 +2.08(+1.80%)
Mar 28, 2018 115.74 116.51 114.19 115.44 130,442 -0.12(-0.10%)
Mar 27, 2018 118.73 119.02 114.72 115.56 217,842 -2.70(-2.28%)
Mar 26, 2018 116.65 118.58 115.72 118.26 172,963 +3.85(+3.36%)
Mar 23, 2018 118.02 118.73 114.32 114.41 189,743 -3.63(-3.08%)
Mar 22, 2018 121.36 121.54 117.73 118.05 240,209 -4.66(-3.80%)
Mar 21, 2018 123.00 124.37 122.38 122.71 202,306 -0.14(-0.12%)
Mar 20, 2018 122.81 123.40 122.66 122.85 72,911 +0.27(+0.22%)
Mar 19, 2018 123.42 123.57 121.40 122.58 117,130 -1.06(-0.85%)
Mar 16, 2018 123.32 124.67 123.32 123.64 37,717 +0.39(+0.32%)
Mar 15, 2018 123.54 123.76 122.79 123.24 68,567 +0.18(+0.15%)
Mar 14, 2018 125.08 125.08 122.75 123.06 74,345 -1.49(-1.20%)
Mar 13, 2018 126.49 126.70 124.32 124.56 101,078 -1.65(-1.31%)
Mar 12, 2018 126.43 126.75 125.70 126.21 73,799 -0.19(-0.15%)
Mar 09, 2018 124.64 126.42 124.34 126.39 197,583 +2.81(+2.27%)
Mar 08, 2018 123.74 123.74 122.33 123.58 203,032 +0.22(+0.17%)
Mar 07, 2018 123.61 123.37 168,365 +0.01(+0.01%)
Mar 06, 2018 123.58 123.58 122.18 123.36 84,603 +0.45(+0.36%)
Mar 05, 2018 120.48 123.50 120.13 122.91 110,279 +1.49(+1.22%)
Mar 02, 2018 119.66 121.63 118.73 121.43 141,223 +0.69(+0.57%)
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.