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 (%)
Feb 28, 2020 42.06 43.06 41.62 42.78 614,028 -0.83(-1.90%)
Feb 27, 2020 44.35 45.26 43.31 43.61 510,222 -1.91(-4.20%)
Feb 26, 2020 46.09 46.67 45.53 45.53 411,615 -0.36(-0.78%)
Feb 25, 2020 47.94 47.98 45.69 45.89 416,917 -2.09(-4.36%)
Feb 24, 2020 47.87 48.42 47.70 47.98 620,800 -1.74(-3.51%)
Feb 21, 2020 50.15 50.15 49.53 49.72 86,657 -0.69(-1.37%)
Feb 20, 2020 50.35 50.72 50.06 50.42 127,027 -0.02(-0.03%)
Feb 19, 2020 50.24 50.58 50.24 50.43 115,164 +0.43(+0.85%)
Feb 18, 2020 50.29 50.39 49.84 50.00 92,534 -0.39(-0.78%)
Feb 14, 2020 50.27 50.44 50.19 50.40 83,252 +0.14(+0.28%)
Feb 13, 2020 49.99 50.33 49.92 50.25 99,826 +0.05(+0.10%)
Feb 12, 2020 50.32 50.40 50.10 50.21 106,374 +0.19(+0.39%)
Feb 11, 2020 50.10 50.31 50.01 50.01 179,470 +0.17(+0.34%)
Feb 10, 2020 49.48 49.85 49.48 49.84 110,184 +0.18(+0.36%)
Feb 07, 2020 49.64 49.81 49.49 49.66 220,666 -0.21(-0.43%)
Feb 06, 2020 50.21 50.21 49.79 49.88 144,550 -0.05(-0.11%)
Feb 05, 2020 49.83 49.99 49.57 49.93 248,220 +0.65(+1.31%)
Feb 04, 2020 49.29 49.68 49.23 49.28 237,830 +0.67(+1.38%)
Feb 03, 2020 48.42 48.98 48.42 48.61 172,995 +0.38(+0.78%)
Jan 31, 2020 48.91 48.93 48.00 48.23 167,434 -1.14(-2.32%)
Jan 30, 2020 48.46 49.42 48.42 49.38 484,308 +0.58(+1.18%)
Jan 29, 2020 49.12 49.20 48.80 48.80 66,630 -0.08(-0.17%)
Jan 28, 2020 48.64 49.05 48.53 48.89 134,040 +0.56(+1.16%)
Jan 27, 2020 48.00 48.61 47.83 48.32 155,998 -0.79(-1.61%)
Jan 24, 2020 49.93 49.93 48.88 49.11 178,575 -0.75(-1.50%)
Jan 23, 2020 49.77 49.93 49.44 49.86 150,078 -0.07(-0.14%)
Jan 22, 2020 49.96 50.10 49.86 49.93 171,634 +0.17(+0.34%)
Jan 21, 2020 49.79 50.11 49.62 49.76 184,245 -0.30(-0.60%)
Jan 17, 2020 50.01 50.06 49.91 50.06 190,645 +0.23(+0.47%)
Jan 16, 2020 49.57 49.82 49.49 49.82 287,092 +0.49(+1.00%)
Jan 15, 2020 49.28 49.44 49.14 49.33 648,620 -0.17(-0.35%)
Jan 14, 2020 49.72 49.85 49.48 49.51 400,625 -0.12(-0.23%)
Jan 13, 2020 49.39 49.62 49.27 49.62 165,202 +0.40(+0.82%)
Jan 10, 2020 49.57 49.57 49.13 49.22 216,952 -0.27(-0.54%)
Jan 09, 2020 49.55 49.58 49.36 49.49 197,776 +0.35(+0.71%)
Jan 08, 2020 48.74 49.35 48.73 49.14 458,577 +0.43(+0.88%)
Jan 07, 2020 48.84 48.97 48.70 48.71 234,318 -0.21(-0.44%)
Jan 06, 2020 48.60 48.97 48.55 48.93 1,508,622 -0.18(-0.37%)
Jan 03, 2020 48.97 49.28 48.89 49.11 251,306 -0.48(-0.97%)
Jan 02, 2020 49.27 49.59 49.20 49.59 166,168 +0.53(+1.09%)
Dec 31, 2019 48.88 49.10 48.83 49.05 59,422 +0.06(+0.13%)
Dec 30, 2019 49.41 49.43 48.93 48.99 92,160 -0.23(-0.46%)
Dec 27, 2019 49.27 49.30 49.17 49.22 42,400 -0.04(-0.07%)
Dec 26, 2019 49.09 49.28 49.09 49.26 54,761 +0.27(+0.54%)
Dec 24, 2019 49.01 49.01 48.87 48.99 61,898 +0.09(+0.18%)
Dec 23, 2019 49.12 49.12 48.90 48.90 71,253 -0.05(-0.10%)
Dec 20, 2019 49.19 49.21 48.88 48.95 76,444 +0.01(+0.02%)
Dec 19, 2019 48.87 49.01 48.87 48.94 79,167 +0.05(+0.11%)
Dec 18, 2019 49.19 49.19 48.88 48.89 119,246 -0.17(-0.35%)
Dec 17, 2019 49.01 49.16 48.82 49.06 134,386 +0.18(+0.36%)
Dec 16, 2019 49.11 49.21 48.87 48.88 230,455 +0.07(+0.15%)
Dec 13, 2019 48.92 49.19 48.60 48.81 189,063 -0.11(-0.22%)
Dec 12, 2019 48.08 49.05 48.04 48.92 215,979 +0.91(+1.89%)
Dec 11, 2019 48.10 48.21 48.02 48.02 53,006 -0.07(-0.14%)
Dec 10, 2019 48.00 48.21 47.94 48.08 169,525 -0.01(-0.03%)
Dec 09, 2019 48.12 48.26 48.09 48.10 61,073 -0.13(-0.27%)
Dec 06, 2019 48.15 48.37 48.15 48.23 162,718 +0.57(+1.19%)
Dec 05, 2019 47.63 47.74 47.51 47.66 220,287 +0.22(+0.46%)
Dec 04, 2019 47.23 47.55 47.11 47.44 105,057 +0.39(+0.83%)
Dec 03, 2019 46.91 47.05 46.69 47.05 159,752 -0.49(-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.