Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.54 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 121.89 122.33 121.19 121.71 57,683 +0.51(+0.42%)
Aug 29, 2019 120.41 121.61 120.29 121.20 52,151 +1.90(+1.59%)
Aug 28, 2019 117.39 119.50 117.39 119.30 109,091 +1.10(+0.93%)
Aug 27, 2019 119.29 119.52 117.44 118.20 90,014 -0.62(-0.52%)
Aug 26, 2019 118.39 118.83 117.81 118.83 114,168 +1.33(+1.13%)
Aug 23, 2019 120.28 120.85 116.87 117.50 109,478 -3.38(-2.79%)
Aug 22, 2019 121.01 121.36 120.05 120.87 125,531 +0.50(+0.41%)
Aug 21, 2019 120.55 120.66 120.16 120.38 58,796 +0.84(+0.71%)
Aug 20, 2019 120.40 120.59 119.53 119.53 83,835 -1.47(-1.21%)
Aug 19, 2019 121.58 121.58 120.56 121.00 65,774 +1.35(+1.13%)
Aug 16, 2019 117.97 119.88 117.97 119.65 90,177 +2.38(+2.03%)
Aug 15, 2019 117.41 118.22 116.62 117.28 146,259 +0.39(+0.33%)
Aug 14, 2019 118.64 119.19 116.72 116.89 142,067 -4.45(-3.67%)
Aug 13, 2019 119.54 122.03 119.28 121.34 75,442 +1.46(+1.22%)
Aug 12, 2019 120.83 121.05 119.60 119.88 55,313 -2.48(-2.03%)
Aug 09, 2019 122.36 123.02 121.19 122.36 87,888 -0.47(-0.38%)
Aug 08, 2019 121.49 122.94 121.19 122.83 97,614 +2.39(+1.99%)
Aug 07, 2019 119.17 120.73 118.01 120.44 138,210 -0.99(-0.82%)
Aug 06, 2019 120.83 121.58 119.25 121.43 99,642 +1.76(+1.47%)
Aug 05, 2019 121.29 121.53 118.39 119.67 196,304 -4.47(-3.60%)
Aug 02, 2019 124.46 124.69 122.53 124.14 76,329 -0.66(-0.53%)
Aug 01, 2019 127.26 128.16 124.60 124.80 54,740 -2.54(-1.99%)
Jul 31, 2019 128.02 128.22 126.72 127.34 95,698 -0.73(-0.57%)
Jul 30, 2019 127.55 128.24 127.13 128.07 43,937 -0.30(-0.24%)
Jul 29, 2019 129.26 129.55 128.34 128.37 398,149 -0.93(-0.72%)
Jul 26, 2019 128.26 129.38 128.24 129.30 1,131,314 +1.38(+1.07%)
Jul 25, 2019 128.98 129.07 127.56 127.92 48,166 -1.04(-0.81%)
Jul 24, 2019 127.25 128.97 127.25 128.97 32,741 +1.40(+1.10%)
Jul 23, 2019 126.52 127.60 126.52 127.56 41,611 +1.49(+1.18%)
Jul 22, 2019 125.45 126.25 125.25 126.08 48,399 +0.54(+0.43%)
Jul 19, 2019 125.98 126.56 125.52 125.54 64,662 -0.33(-0.26%)
Jul 18, 2019 124.57 126.03 124.57 125.87 48,565 +1.24(+0.99%)
Jul 17, 2019 124.92 125.42 124.53 124.63 53,619 -0.53(-0.42%)
Jul 16, 2019 125.69 125.88 124.92 125.16 100,659 -0.43(-0.34%)
Jul 15, 2019 126.67 126.67 125.38 125.59 95,094 -0.87(-0.69%)
Jul 12, 2019 126.06 126.56 125.74 126.47 24,425 +0.65(+0.52%)
Jul 11, 2019 125.10 125.92 124.89 125.81 55,367 +1.18(+0.95%)
Jul 10, 2019 125.16 125.64 124.53 124.63 114,265 -0.46(-0.37%)
Jul 09, 2019 123.60 125.13 123.60 125.09 43,539 +0.74(+0.60%)
Jul 08, 2019 124.49 124.94 124.17 124.35 38,664 -0.96(-0.77%)
Jul 05, 2019 125.09 125.55 124.71 125.31 67,170 +0.52(+0.42%)
Jul 03, 2019 124.18 124.79 124.06 124.79 53,539 +0.83(+0.67%)
Jul 02, 2019 124.11 124.14 123.27 123.95 63,230 -0.16(-0.13%)
Jul 01, 2019 124.36 124.81 123.46 124.11 96,275 +1.32(+1.08%)
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%)
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.