US Financial Services Ishares ETF (NY: IYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2021	186.40	187.27	186.31	187.15	70,711	+1.01(+0.54%)
Jun 10, 2021	189.17	189.68	185.91	186.14	53,067	-2.04(-1.08%)
Jun 09, 2021	189.26	189.27	188.18	188.18	37,583	-1.87(-0.98%)
Jun 08, 2021	189.44	190.54	188.19	190.05	49,510	-0.14(-0.07%)
Jun 07, 2021	191.36	191.37	189.90	190.19	82,141	-0.57(-0.30%)
Jun 04, 2021	190.78	190.83	189.15	190.76	106,404	+0.53(+0.28%)
Jun 03, 2021	189.35	191.20	189.35	190.23	397,822	+0.21(+0.11%)
Jun 02, 2021	189.97	190.70	189.36	190.02	87,233	+0.72(+0.38%)
Jun 01, 2021	190.26	190.71	189.06	189.30	103,149	+0.96(+0.51%)
May 28, 2021	188.73	188.73	187.20	188.34	77,132	+0.08(+0.04%)
May 27, 2021	188.30	188.66	187.16	188.26	68,262	+1.74(+0.93%)
May 26, 2021	186.81	187.22	185.51	186.52	538,286	+0.44(+0.24%)
May 25, 2021	188.51	189.50	185.89	186.08	93,427	-1.76(-0.94%)
May 24, 2021	187.88	188.32	186.92	187.84	258,528	+1.12(+0.60%)
May 21, 2021	185.79	187.77	185.79	186.72	174,143	+1.83(+0.99%)
May 20, 2021	184.46	185.91	183.51	184.89	472,236	+0.53(+0.29%)
May 19, 2021	183.01	184.43	181.46	184.36	94,911	-1.21(-0.65%)
May 18, 2021	188.23	188.50	185.48	185.57	76,945	-2.53(-1.35%)
May 17, 2021	187.45	188.21	186.31	188.10	42,381	+0.38(+0.20%)
May 14, 2021	185.97	187.99	185.57	187.72	73,322	+3.03(+1.64%)
May 13, 2021	181.37	185.59	181.37	184.69	105,759	+3.46(+1.91%)
May 12, 2021	185.34	186.15	180.87	181.23	136,590	-3.12(-1.69%)
May 11, 2021	184.54	186.51	183.45	184.35	98,650	-2.29(-1.23%)
May 10, 2021	189.08	189.72	186.55	186.64	252,668	-1.44(-0.77%)
May 07, 2021	185.57	188.18	185.57	188.08	1,334,425	+0.91(+0.49%)
May 06, 2021	185.71	187.17	184.08	187.17	1,100,394	+2.29(+1.24%)
May 05, 2021	185.14	185.80	183.68	184.88	61,660	+0.88(+0.48%)
May 04, 2021	182.45	184.11	180.83	184.00	61,199	+0.93(+0.51%)
May 03, 2021	184.29	184.49	182.94	183.07	26,919	+0.35(+0.19%)
Apr 30, 2021	183.83	183.83	182.43	182.72	23,500	-2.32(-1.25%)
Apr 29, 2021	183.82	185.30	183.04	185.04	33,942	+2.55(+1.40%)
Apr 28, 2021	182.03	182.83	182.03	182.49	33,420	+1.06(+0.58%)
Apr 27, 2021	180.32	181.48	179.94	181.43	24,936	+1.46(+0.81%)
Apr 26, 2021	179.65	181.48	179.65	179.97	32,374	+0.95(+0.53%)
Apr 23, 2021	175.51	179.70	175.51	179.02	15,900	+3.61(+2.06%)
Apr 22, 2021	177.25	177.65	175.05	175.41	19,358	-1.50(-0.85%)
Apr 21, 2021	173.93	176.99	173.93	176.91	29,763	+2.62(+1.50%)
Apr 20, 2021	176.75	176.75	173.65	174.29	69,268	-3.78(-2.12%)
Apr 19, 2021	178.44	178.79	177.70	178.07	69,481	-0.46(-0.26%)
Apr 16, 2021	179.10	179.10	177.63	178.53	21,400	+1.00(+0.56%)
Apr 15, 2021	178.26	178.26	176.00	177.53	30,989	+0.28(+0.16%)
Apr 14, 2021	175.69	178.48	175.45	177.25	32,562	+1.19(+0.68%)
Apr 13, 2021	177.30	177.30	175.37	176.06	37,880	-1.89(-1.06%)
Apr 12, 2021	177.29	177.98	177.12	177.95	28,665	+0.56(+0.32%)
Apr 09, 2021	177.07	177.40	176.33	177.39	38,000	+1.44(+0.82%)
Apr 08, 2021	175.29	176.15	174.15	175.95	39,279	+0.55(+0.31%)
Apr 07, 2021	175.01	175.84	174.52	175.40	35,964	+0.66(+0.38%)
Apr 06, 2021	174.77	175.19	174.00	174.74	43,316	-0.29(-0.17%)
Apr 05, 2021	175.60	175.93	174.59	175.03	55,714	+1.38(+0.79%)

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.