US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 39.36 40.03 39.36 39.63 208,533 +0.41(+1.05%)
Sep 29, 2020 39.61 39.62 39.12 39.22 177,626 -0.40(-1.02%)
Sep 28, 2020 39.26 39.86 39.26 39.62 122,104 +0.93(+2.40%)
Sep 25, 2020 38.02 38.82 37.94 38.69 150,856 +0.47(+1.22%)
Sep 24, 2020 38.07 38.75 37.70 38.23 371,028 +0.14(+0.36%)
Sep 23, 2020 39.07 39.25 38.06 38.09 131,384 -1.06(-2.72%)
Sep 22, 2020 39.36 39.54 38.77 39.15 289,568 -0.17(-0.42%)
Sep 21, 2020 39.59 39.59 38.83 39.32 239,907 -1.13(-2.80%)
Sep 18, 2020 40.60 40.77 40.29 40.45 140,628 -0.18(-0.44%)
Sep 17, 2020 40.48 40.89 40.38 40.63 157,627 -0.43(-1.04%)
Sep 16, 2020 40.76 41.51 40.65 41.06 145,153 +0.44(+1.08%)
Sep 15, 2020 41.28 41.28 40.59 40.62 170,962 -0.47(-1.15%)
Sep 14, 2020 40.78 41.37 40.74 41.09 128,000 +0.71(+1.77%)
Sep 11, 2020 40.25 40.52 40.07 40.38 174,860 +0.23(+0.57%)
Sep 10, 2020 40.97 41.25 40.07 40.15 180,331 -0.62(-1.53%)
Sep 09, 2020 40.83 41.06 40.49 40.77 185,827 +0.42(+1.04%)
Sep 08, 2020 41.13 41.13 40.26 40.35 215,926 -1.19(-2.86%)
Sep 04, 2020 42.01 42.19 40.85 41.54 197,990 +0.04(+0.10%)
Sep 03, 2020 42.44 42.84 41.26 41.50 207,964 -0.85(-2.01%)
Sep 02, 2020 41.87 42.45 41.77 42.34 155,225 +0.61(+1.45%)
Sep 01, 2020 41.49 41.93 41.34 41.74 184,174 +0.07(+0.18%)
Aug 31, 2020 42.29 42.29 41.66 41.66 141,103 -0.66(-1.57%)
Aug 28, 2020 42.20 42.38 41.94 42.33 314,564 +0.34(+0.82%)
Aug 27, 2020 41.38 42.12 41.38 41.98 198,508 +0.69(+1.66%)
Aug 26, 2020 41.44 41.57 41.19 41.30 209,453 -0.18(-0.44%)
Aug 25, 2020 41.65 41.71 41.19 41.48 144,708 +0.18(+0.44%)
Aug 24, 2020 40.62 41.30 40.55 41.30 138,729 +0.90(+2.23%)
Aug 21, 2020 40.35 40.62 40.27 40.40 282,491 -0.06(-0.14%)
Aug 20, 2020 40.31 40.50 40.24 40.45 178,314 -0.19(-0.48%)
Aug 19, 2020 40.71 40.99 40.60 40.65 175,579 +0.11(+0.26%)
Aug 18, 2020 40.99 40.99 40.49 40.54 144,190 -0.40(-0.97%)
Aug 17, 2020 41.22 41.22 40.88 40.94 323,612 -0.33(-0.80%)
Aug 14, 2020 40.91 41.41 40.91 41.27 134,769 +0.17(+0.40%)
Aug 13, 2020 41.12 41.46 40.98 41.11 211,402 -0.33(-0.80%)
Aug 12, 2020 42.20 42.20 41.14 41.44 261,113 -0.04(-0.09%)
Aug 11, 2020 41.51 42.23 41.39 41.48 336,836 +0.60(+1.48%)
Aug 10, 2020 40.90 41.10 40.76 40.87 167,767 +0.11(+0.27%)
Aug 07, 2020 39.97 40.76 39.85 40.76 195,523 +0.62(+1.55%)
Aug 06, 2020 40.04 40.21 39.84 40.14 182,555 +0.04(+0.10%)
Aug 05, 2020 39.65 40.11 39.65 40.10 252,906 +0.75(+1.90%)
Aug 04, 2020 39.29 39.37 39.15 39.36 160,156 -0.09(-0.22%)
Aug 03, 2020 39.51 39.69 39.29 39.44 163,348 +0.11(+0.28%)
Jul 31, 2020 39.53 39.53 38.90 39.33 226,979 -0.18(-0.44%)
Jul 30, 2020 39.58 39.58 39.05 39.51 142,112 -0.75(-1.86%)
Jul 29, 2020 39.37 40.28 39.37 40.26 737,542 +0.81(+2.06%)
Jul 28, 2020 39.54 39.73 39.43 39.44 596,352 -0.23(-0.57%)
Jul 27, 2020 39.72 39.79 39.28 39.67 191,178 -0.15(-0.37%)
Jul 24, 2020 39.98 40.16 39.76 39.82 168,384 -0.27(-0.67%)
Jul 23, 2020 40.08 40.41 39.88 40.09 334,453 -0.02(-0.05%)
Jul 22, 2020 39.80 40.19 39.78 40.11 279,077 +0.04(+0.09%)
Jul 21, 2020 39.74 40.20 39.70 40.07 415,033 +0.63(+1.59%)
Jul 20, 2020 39.19 39.62 39.12 39.45 210,243 +0.06(+0.15%)
Jul 17, 2020 39.72 39.75 39.38 39.39 266,146 -0.30(-0.77%)
Jul 16, 2020 39.65 40.06 39.40 39.69 329,524 -0.28(-0.71%)
Jul 15, 2020 40.01 40.10 39.52 39.98 424,572 +0.91(+2.34%)
Jul 14, 2020 38.74 39.09 38.45 39.06 473,922 +0.17(+0.43%)
Jul 13, 2020 39.37 39.60 38.80 38.89 485,107 -0.03(-0.08%)
Jul 10, 2020 37.79 38.98 37.74 38.92 338,311 +1.08(+2.84%)
Jul 09, 2020 38.70 38.70 37.49 37.85 362,381 -0.84(-2.18%)
Jul 08, 2020 38.33 38.74 38.17 38.69 381,526 +0.43(+1.12%)
Jul 07, 2020 38.87 38.91 38.21 38.26 411,527 -0.97(-2.47%)
Jul 06, 2020 39.26 39.48 39.01 39.23 2,663,220 +0.69(+1.78%)
Jul 02, 2020 39.25 39.44 38.46 38.54 234,381 +0.11(+0.28%)
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.