US Financial Services Ishares ETF (NY: IYG )

124.75 USD -0.55 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 125.22 125.72 124.25 124.75 45,600 -0.55(-0.44%)
Sep 17, 2020 124.83 126.09 124.54 125.30 51,112 -1.32(-1.04%)
Sep 16, 2020 125.69 128.03 125.35 126.62 47,067 +1.35(+1.08%)
Sep 15, 2020 127.32 127.32 125.18 125.27 55,436 -1.46(-1.15%)
Sep 14, 2020 125.77 127.59 125.65 126.73 41,505 +2.20(+1.77%)
Sep 11, 2020 124.13 124.96 123.56 124.53 56,700 +0.71(+0.57%)
Sep 10, 2020 126.36 127.22 123.56 123.82 58,474 -1.92(-1.53%)
Sep 09, 2020 125.92 126.63 124.88 125.74 60,256 +1.30(+1.04%)
Sep 08, 2020 126.83 126.83 124.17 124.44 70,016 -3.66(-2.86%)
Sep 04, 2020 129.57 130.11 125.99 128.10 64,200 +0.13(+0.10%)
Sep 03, 2020 130.87 132.11 127.23 127.97 67,434 -2.62(-2.01%)
Sep 02, 2020 129.13 130.91 128.83 130.59 50,333 +1.87(+1.45%)
Sep 01, 2020 127.94 129.30 127.49 128.72 59,720 +0.23(+0.18%)
Aug 31, 2020 130.41 130.41 128.49 128.49 45,754 -2.05(-1.57%)
Aug 28, 2020 130.14 130.70 129.33 130.54 102,000 +1.06(+0.82%)
Aug 27, 2020 127.61 129.91 127.61 129.48 64,368 +2.12(+1.66%)
Aug 26, 2020 127.81 128.20 127.03 127.36 67,917 -0.56(-0.44%)
Aug 25, 2020 128.46 128.62 127.02 127.92 46,923 +0.56(+0.44%)
Aug 24, 2020 125.27 127.36 125.04 127.36 44,984 +2.78(+2.23%)
Aug 21, 2020 124.43 125.28 124.20 124.58 91,600 -0.18(-0.14%)
Aug 20, 2020 124.30 124.90 124.09 124.76 57,820 -0.60(-0.48%)
Aug 19, 2020 125.55 126.40 125.20 125.36 56,933 +0.33(+0.26%)
Aug 18, 2020 126.40 126.40 124.87 125.03 46,755 -1.23(-0.97%)
Aug 17, 2020 127.12 127.12 126.08 126.26 104,934 -1.02(-0.80%)
Aug 14, 2020 126.15 127.71 126.15 127.28 43,700 +0.51(+0.40%)
Aug 13, 2020 126.80 127.86 126.38 126.77 68,549 -1.02(-0.80%)
Aug 12, 2020 130.14 130.14 126.86 127.79 84,668 -0.12(-0.09%)
Aug 11, 2020 128.01 130.24 127.65 127.91 109,222 +1.86(+1.48%)
Aug 10, 2020 126.12 126.75 125.71 126.05 54,400 +0.34(+0.27%)
Aug 07, 2020 123.28 125.71 122.89 125.71 63,400 +1.92(+1.55%)
Aug 06, 2020 123.47 124.00 122.86 123.79 59,195 +0.12(+0.10%)
Aug 05, 2020 122.27 123.70 122.27 123.67 82,007 +2.30(+1.90%)
Aug 04, 2020 121.17 121.43 120.75 121.37 51,932 -0.27(-0.22%)
Aug 03, 2020 121.86 122.40 121.17 121.64 52,967 +0.34(+0.28%)
Jul 31, 2020 121.90 121.90 119.98 121.30 73,600 -0.54(-0.44%)
Jul 30, 2020 122.05 122.05 120.43 121.84 46,081 -2.31(-1.86%)
Jul 29, 2020 121.41 124.23 121.41 124.15 239,154 +2.51(+2.06%)
Jul 28, 2020 121.93 122.52 121.60 121.64 193,372 -0.70(-0.57%)
Jul 27, 2020 122.48 122.71 121.14 122.34 61,991 -0.46(-0.37%)
Jul 24, 2020 123.29 123.84 122.62 122.80 54,600 -0.83(-0.67%)
Jul 23, 2020 123.62 124.61 122.98 123.63 108,449 -0.06(-0.05%)
Jul 22, 2020 122.74 123.94 122.69 123.69 90,493 +0.11(+0.09%)
Jul 21, 2020 122.56 123.99 122.43 123.58 134,578 +1.93(+1.59%)
Jul 20, 2020 120.86 122.18 120.65 121.65 68,173 +0.18(+0.15%)
Jul 17, 2020 122.51 122.60 121.45 121.47 86,300 -0.94(-0.77%)
Jul 16, 2020 122.27 123.53 121.52 122.41 106,851 -0.88(-0.71%)
Jul 15, 2020 123.40 123.67 121.89 123.29 137,671 +2.82(+2.34%)
Jul 14, 2020 119.47 120.54 118.57 120.47 153,673 +0.52(+0.43%)
Jul 13, 2020 121.41 122.11 119.66 119.95 157,300 -0.09(-0.07%)
Jul 10, 2020 116.53 120.21 116.39 120.04 109,700 +3.32(+2.84%)
Jul 09, 2020 119.34 119.34 115.62 116.72 117,505 -2.60(-2.18%)
Jul 08, 2020 118.22 119.47 117.71 119.32 123,713 +1.32(+1.12%)
Jul 07, 2020 119.87 119.99 117.84 118.00 133,441 -2.99(-2.47%)
Jul 06, 2020 121.08 121.77 120.29 120.99 863,570 +2.12(+1.78%)
Jul 02, 2020 121.04 121.62 118.62 118.87 76,000 +0.33(+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.