US Financial Services Ishares ETF (NY: IYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	124.72	125.26	124.03	124.59	107,111	+0.28(+0.23%)
Jan 30, 2018	124.87	125.17	124.31	124.31	105,740	-1.40(-1.11%)
Jan 29, 2018	126.34	126.78	125.64	125.71	129,430	-0.49(-0.39%)
Jan 26, 2018	125.47	126.20	124.97	126.20	97,783	+0.85(+0.68%)
Jan 25, 2018	126.08	126.08	124.95	125.35	93,616	-0.27(-0.21%)
Jan 24, 2018	125.45	125.96	124.58	125.62	154,084	+0.72(+0.58%)
Jan 23, 2018	124.71	125.17	124.30	124.90	94,141	-0.08(-0.06%)
Jan 22, 2018	123.78	124.98	123.78	124.98	95,044	+0.97(+0.78%)
Jan 19, 2018	123.23	124.01	123.19	124.01	106,340	+1.01(+0.82%)
Jan 18, 2018	123.22	123.39	122.78	123.00	153,114	-0.04(-0.04%)
Jan 17, 2018	122.52	123.21	121.36	123.04	112,357	+0.81(+0.66%)
Jan 16, 2018	123.77	123.77	121.54	122.23	261,954	-0.34(-0.28%)
Jan 12, 2018		122.57	122.57	122.57	0	+1.05(+0.87%)
Jan 11, 2018	121.28	121.52	120.73	121.52	142,635	+0.75(+0.62%)
Jan 10, 2018	120.14	121.32	120.06	120.77	99,939	+0.88(+0.74%)
Jan 09, 2018	119.38	120.35	119.38	119.89	86,776	+0.97(+0.82%)
Jan 08, 2018	118.98	119.21	118.73	118.91	70,135	-0.13(-0.11%)
Jan 05, 2018	119.07	119.14	118.25	119.05	153,777	+0.61(+0.52%)
Jan 04, 2018	117.94	119.28	117.77	118.43	113,384	+1.31(+1.12%)
Jan 03, 2018	116.78	117.38	116.62	117.12	86,791	+0.43(+0.37%)
Jan 02, 2018	117.05	117.05	116.20	116.69	257,341	+0.34(+0.29%)
Dec 29, 2017		116.35	116.35	116.35	0	-0.72(-0.62%)
Dec 28, 2017	116.92	117.12	116.64	117.08	87,500	+0.46(+0.40%)
Dec 27, 2017	116.53	116.74	116.33	116.61	179,665	+0.03(+0.02%)
Dec 26, 2017	116.98	117.32	116.14	116.58	141,022	-0.53(-0.45%)
Dec 22, 2017	117.60	117.67	116.54	117.11	92,544	-0.19(-0.16%)
Dec 21, 2017	116.67	117.59	116.67	117.30	72,362	+1.16(+1.00%)
Dec 20, 2017	117.42	117.42	116.07	116.14	55,751	-0.29(-0.25%)
Dec 19, 2017	117.53	117.53	116.36	116.42	74,047	-0.62(-0.53%)
Dec 18, 2017	116.91	117.41	116.70	117.04	98,826	+1.11(+0.96%)
Dec 15, 2017	115.47	116.53	115.03	115.93	145,388	+1.24(+1.08%)
Dec 14, 2017	115.80	116.07	114.58	114.69	74,349	-0.67(-0.58%)
Dec 13, 2017	116.70	116.97	115.33	115.36	134,320	-1.45(-1.24%)
Dec 12, 2017	115.68	117.19	115.66	116.80	74,119	+1.33(+1.15%)
Dec 11, 2017	115.84	116.11	115.27	115.47	142,165	-0.36(-0.31%)
Dec 08, 2017	115.96	115.96	115.00	115.83	209,497	+0.77(+0.67%)
Dec 07, 2017	114.03	115.46	113.93	115.05	89,729	+0.57(+0.50%)
Dec 06, 2017	114.45	115.05	114.14	114.48	183,071	-0.30(-0.26%)
Dec 05, 2017	115.73	116.11	114.59	114.79	171,360	-0.53(-0.46%)
Dec 04, 2017	115.94	116.04	115.32	115.32	126,152	+1.45(+1.27%)
Dec 01, 2017	113.79	114.59	112.26	113.87	295,784	-0.02(-0.02%)
Nov 30, 2017	114.12	115.29	113.49	113.89	147,529	+0.71(+0.63%)
Nov 29, 2017	112.49	113.70	112.23	113.18	146,559	+1.62(+1.45%)
Nov 28, 2017	108.96	111.65	108.79	111.56	91,336	+2.80(+2.57%)
Nov 27, 2017	108.89	109.38	108.74	108.76	143,479	-0.05(-0.05%)
Nov 24, 2017	109.11	109.15	108.81	108.81	18,901	-0.05(-0.05%)
Nov 22, 2017	109.52	109.64	108.87	108.87	55,227	-0.50(-0.45%)
Nov 21, 2017	109.36	109.38	109.01	109.37	377,170	+0.44(+0.41%)
Nov 20, 2017	108.54	109.06	108.34	108.92	130,026	+0.65(+0.60%)
Nov 17, 2017	108.02	108.50	107.76	108.27	43,941	-0.15(-0.14%)
Nov 16, 2017	108.56	108.88	108.36	108.42	50,650	+0.41(+0.38%)
Nov 15, 2017	106.92	108.36	106.64	108.02	64,908	+0.20(+0.18%)
Nov 14, 2017	107.33	107.83	107.02	107.82	79,049	+0.08(+0.07%)
Nov 13, 2017	106.87	107.85	106.73	107.74	62,138	+0.27(+0.25%)
Nov 10, 2017	107.62	108.02	107.42	107.47	68,323	-0.17(-0.16%)
Nov 09, 2017	107.41	108.14	106.60	107.64	95,952	-0.59(-0.55%)
Nov 08, 2017	108.50	108.50	107.71	108.24	62,181	-0.53(-0.49%)
Nov 07, 2017	110.66	110.79	108.51	108.77	135,650	-1.80(-1.62%)
Nov 06, 2017	110.53	110.73	110.32	110.57	102,940	-0.16(-0.14%)
Nov 03, 2017	110.64	110.74	110.18	110.73	62,680	-0.13(-0.12%)
Nov 02, 2017	110.04	110.97	109.40	110.86	931,614	+0.84(+0.77%)

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.