Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Feb 28, 2020 120.41 123.27 119.14 122.48 214,487 -2.38(-1.90%)
Feb 27, 2020 126.97 129.56 123.99 124.86 178,227 -5.48(-4.20%)
Feb 26, 2020 131.95 133.60 130.33 130.33 143,782 -1.03(-0.78%)
Feb 25, 2020 137.23 137.36 130.81 131.36 145,634 -5.99(-4.36%)
Feb 24, 2020 137.03 138.60 136.56 137.35 216,853 -5.00(-3.51%)
Feb 21, 2020 143.58 143.58 141.79 142.35 30,270 -1.98(-1.37%)
Feb 20, 2020 144.13 145.20 143.31 144.33 44,372 -0.05(-0.03%)
Feb 19, 2020 143.84 144.81 143.84 144.37 40,228 +1.22(+0.85%)
Feb 18, 2020 143.96 144.26 142.68 143.15 32,323 -1.12(-0.78%)
Feb 14, 2020 143.91 144.39 143.69 144.27 29,081 +0.41(+0.28%)
Feb 13, 2020 143.11 144.10 142.91 143.86 34,870 +0.14(+0.10%)
Feb 12, 2020 144.05 144.27 143.44 143.73 37,158 +0.56(+0.39%)
Feb 11, 2020 143.43 144.01 143.16 143.17 62,691 +0.48(+0.34%)
Feb 10, 2020 141.66 142.71 141.66 142.69 38,488 +0.52(+0.36%)
Feb 07, 2020 142.12 142.59 141.67 142.17 77,081 -0.61(-0.43%)
Feb 06, 2020 143.74 143.74 142.52 142.78 50,493 -0.16(-0.11%)
Feb 05, 2020 142.64 143.10 141.89 142.94 86,706 +1.85(+1.31%)
Feb 04, 2020 141.10 142.21 140.94 141.09 83,077 +1.92(+1.38%)
Feb 03, 2020 138.63 140.21 138.63 139.16 60,429 +1.08(+0.78%)
Jan 31, 2020 140.03 140.06 137.43 138.08 58,486 -3.28(-2.32%)
Jan 30, 2020 138.74 141.49 138.60 141.36 169,175 +1.65(+1.18%)
Jan 29, 2020 140.62 140.84 139.71 139.71 23,274 -0.24(-0.17%)
Jan 28, 2020 139.24 140.41 138.93 139.95 46,821 +1.61(+1.16%)
Jan 27, 2020 137.43 139.17 136.92 138.34 54,492 -2.26(-1.61%)
Jan 24, 2020 142.93 142.93 139.92 140.60 62,378 -2.14(-1.50%)
Jan 23, 2020 142.49 142.95 141.53 142.74 52,424 -0.19(-0.14%)
Jan 22, 2020 143.03 143.41 142.73 142.93 59,953 +0.49(+0.34%)
Jan 21, 2020 142.53 143.47 142.06 142.44 64,359 -0.86(-0.60%)
Jan 17, 2020 143.18 143.32 142.89 143.30 66,595 +0.67(+0.47%)
Jan 16, 2020 141.90 142.63 141.69 142.63 100,284 +1.41(+1.00%)
Jan 15, 2020 141.07 141.53 140.66 141.23 226,571 -0.50(-0.35%)
Jan 14, 2020 142.33 142.72 141.65 141.73 139,943 -0.33(-0.23%)
Jan 13, 2020 141.40 142.06 141.04 142.06 57,707 +1.16(+0.82%)
Jan 10, 2020 141.91 141.91 140.66 140.90 75,784 -0.77(-0.54%)
Jan 09, 2020 141.84 141.94 141.31 141.67 69,085 +1.00(+0.71%)
Jan 08, 2020 139.53 141.26 139.52 140.67 160,186 +1.22(+0.88%)
Jan 07, 2020 139.83 140.18 139.42 139.45 81,850 -0.61(-0.44%)
Jan 06, 2020 139.12 140.18 139.00 140.06 526,980 -0.52(-0.37%)
Jan 03, 2020 140.19 141.09 139.96 140.58 87,784 -1.38(-0.97%)
Jan 02, 2020 141.04 141.96 140.84 141.96 58,044 +1.53(+1.09%)
Dec 31, 2019 139.94 140.55 139.79 140.43 20,756 +0.18(+0.13%)
Dec 30, 2019 141.44 141.50 140.06 140.26 32,192 -0.64(-0.46%)
Dec 27, 2019 141.04 141.14 140.78 140.90 14,810 -0.10(-0.07%)
Dec 26, 2019 140.53 141.08 140.53 141.01 19,128 +0.76(+0.54%)
Dec 24, 2019 140.30 140.30 139.90 140.25 21,621 +0.25(+0.18%)
Dec 23, 2019 140.63 140.63 139.98 140.00 24,889 -0.14(-0.10%)
Dec 20, 2019 140.83 140.88 139.94 140.14 26,702 +0.03(+0.02%)
Dec 19, 2019 139.90 140.31 139.90 140.11 27,654 +0.15(+0.11%)
Dec 18, 2019 140.81 140.81 139.92 139.96 41,654 -0.49(-0.35%)
Dec 17, 2019 140.29 140.73 139.75 140.45 46,942 +0.51(+0.36%)
Dec 16, 2019 140.60 140.89 139.90 139.94 80,501 +0.61(+0.44%)
Dec 13, 2019 139.63 140.40 138.72 139.33 66,235 -0.31(-0.22%)
Dec 12, 2019 137.24 140.00 137.14 139.65 75,664 +2.59(+1.89%)
Dec 11, 2019 137.30 137.60 137.06 137.06 18,569 -0.19(-0.14%)
Dec 10, 2019 137.00 137.61 136.85 137.25 59,390 -0.04(-0.03%)
Dec 09, 2019 137.35 137.75 137.28 137.29 21,396 -0.37(-0.27%)
Dec 06, 2019 137.44 138.06 137.44 137.66 57,005 +1.62(+1.19%)
Dec 05, 2019 135.94 136.28 135.60 136.03 77,173 +0.62(+0.46%)
Dec 04, 2019 134.80 135.73 134.48 135.42 36,805 +1.12(+0.83%)
Dec 03, 2019 133.90 134.30 133.26 134.30 55,966 -1.39(-1.03%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.