Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.16 +0.19 (+0.29%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 122.32 123.04 121.91 122.79 71,967 +1.94(+1.60%)
Jun 27, 2019 120.43 121.13 120.38 120.85 82,789 +0.87(+0.73%)
Jun 26, 2019 120.16 120.76 119.92 119.98 120,834 +0.23(+0.19%)
Jun 25, 2019 120.64 120.67 119.49 119.75 188,839 -0.92(-0.76%)
Jun 24, 2019 121.26 121.80 120.64 120.67 1,056,222 -0.68(-0.56%)
Jun 21, 2019 121.39 122.34 121.24 121.35 467,573 -0.18(-0.15%)
Jun 20, 2019 121.51 121.72 120.24 121.53 80,200 +0.93(+0.77%)
Jun 19, 2019 121.18 121.75 120.61 120.61 43,842 -0.35(-0.29%)
Jun 18, 2019 119.57 121.43 119.54 120.95 83,254 +1.44(+1.20%)
Jun 17, 2019 120.57 120.89 119.38 119.51 44,882 -1.06(-0.88%)
Jun 14, 2019 120.49 120.89 119.62 120.57 47,312 +0.24(+0.20%)
Jun 13, 2019 120.69 120.86 119.95 120.33 35,446 +0.01(+0.01%)
Jun 12, 2019 121.17 121.24 120.15 120.32 34,267 -1.03(-0.85%)
Jun 11, 2019 122.15 122.42 120.94 121.36 51,567 -0.07(-0.06%)
Jun 10, 2019 121.29 122.31 121.29 121.43 46,609 +1.25(+1.04%)
Jun 07, 2019 120.07 120.75 119.96 120.18 37,894 +0.05(+0.04%)
Jun 06, 2019 119.52 120.54 119.16 120.13 46,499 +0.56(+0.47%)
Jun 05, 2019 119.01 119.65 118.02 119.58 70,762 +0.78(+0.66%)
Jun 04, 2019 116.41 118.85 116.35 118.79 56,363 +3.75(+3.26%)
Jun 03, 2019 115.06 116.09 114.33 115.04 109,187 -0.10(-0.09%)
May 31, 2019 115.36 115.95 115.08 115.14 64,398 -1.79(-1.53%)
May 30, 2019 117.95 118.31 116.33 116.93 56,739 -0.83(-0.71%)
May 29, 2019 116.84 117.87 116.32 117.76 71,216 +0.03(+0.02%)
May 28, 2019 118.54 119.17 117.73 117.73 75,918 -1.03(-0.87%)
May 24, 2019 118.41 118.95 118.08 118.76 30,337 +1.06(+0.90%)
May 23, 2019 118.57 118.57 116.95 117.70 95,240 -2.08(-1.74%)
May 22, 2019 120.09 120.47 119.79 119.79 41,443 -0.72(-0.60%)
May 21, 2019 120.14 120.59 120.06 120.51 40,634 +1.01(+0.85%)
May 20, 2019 118.81 119.95 118.81 119.49 39,139 +0.22(+0.18%)
May 17, 2019 118.92 120.36 118.92 119.27 57,936 -0.82(-0.68%)
May 16, 2019 119.05 120.69 119.05 120.10 58,561 +1.45(+1.22%)
May 15, 2019 117.96 119.28 117.57 118.64 55,306 -0.46(-0.38%)
May 14, 2019 118.00 120.00 118.00 119.10 72,283 +1.45(+1.23%)
May 13, 2019 118.89 119.25 117.31 117.65 100,663 -3.94(-3.24%)
May 10, 2019 120.26 121.86 119.22 121.59 71,735 +0.58(+0.48%)
May 09, 2019 119.83 121.08 119.14 121.02 55,386 -0.21(-0.17%)
May 08, 2019 121.24 122.14 121.07 121.23 35,770 -0.38(-0.31%)
May 07, 2019 122.53 122.73 120.75 121.60 72,697 -2.30(-1.86%)
May 06, 2019 121.82 124.23 121.50 123.90 130,051 -0.36(-0.29%)
May 03, 2019 123.69 124.44 123.59 124.26 45,341 +1.18(+0.96%)
May 02, 2019 122.92 123.55 122.22 123.08 46,774 +0.11(+0.09%)
May 01, 2019 124.33 124.71 122.97 122.97 83,648 -1.19(-0.96%)
Apr 30, 2019 124.23 124.65 123.44 124.16 59,815 +0.10(+0.08%)
Apr 29, 2019 123.04 124.68 123.04 124.06 48,806 +1.14(+0.93%)
Apr 26, 2019 121.91 122.96 121.72 122.92 37,675 +1.08(+0.88%)
Apr 25, 2019 121.19 122.28 120.91 121.84 62,905 +0.11(+0.09%)
Apr 24, 2019 121.43 122.04 121.10 121.73 35,248 -0.03(-0.02%)
Apr 23, 2019 120.84 121.87 120.47 121.76 53,901 +0.73(+0.60%)
Apr 22, 2019 120.76 121.16 120.53 121.03 35,881 -0.16(-0.14%)
Apr 18, 2019 121.60 121.60 120.84 121.19 46,655 -0.38(-0.32%)
Apr 17, 2019 121.16 121.74 120.61 121.58 74,264 +0.59(+0.49%)
Apr 16, 2019 119.76 121.10 119.69 120.98 59,744 +1.38(+1.15%)
Apr 15, 2019 120.15 120.28 119.23 119.60 77,772 -0.67(-0.55%)
Apr 12, 2019 119.58 120.73 119.15 120.27 98,349 +2.26(+1.91%)
Apr 11, 2019 118.07 118.65 117.48 118.01 63,330 +0.28(+0.24%)
Apr 10, 2019 117.38 117.79 116.89 117.73 53,966 +0.53(+0.45%)
Apr 09, 2019 117.68 117.69 116.90 117.20 80,161 -1.09(-0.92%)
Apr 08, 2019 117.72 118.29 117.48 118.29 52,986 +0.31(+0.26%)
Apr 05, 2019 118.33 118.53 117.76 117.98 36,470 -0.04(-0.03%)
Apr 04, 2019 117.41 118.20 117.41 118.01 57,716 +0.67(+0.57%)
Apr 03, 2019 117.62 118.16 116.90 117.35 186,477 +0.45(+0.38%)
Apr 02, 2019 116.50 117.13 116.30 116.90 96,202 +0.26(+0.22%)
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.