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 (%)
Mar 31, 2020 34.20 34.45 33.05 33.26 555,221 -1.14(-3.31%)
Mar 30, 2020 33.86 34.46 33.19 34.39 400,929 +0.58(+1.70%)
Mar 27, 2020 33.90 34.81 33.20 33.82 723,961 -1.42(-4.03%)
Mar 26, 2020 33.42 35.43 33.42 35.24 1,419,158 +2.23(+6.76%)
Mar 25, 2020 32.51 34.30 31.30 33.00 1,068,532 +1.10(+3.46%)
Mar 24, 2020 29.75 31.99 29.75 31.90 553,955 +3.82(+13.60%)
Mar 23, 2020 29.63 29.73 27.92 28.08 533,369 -2.03(-6.73%)
Mar 20, 2020 31.91 32.05 29.85 30.11 376,364 -1.28(-4.07%)
Mar 19, 2020 29.93 32.12 28.70 31.38 323,026 +0.58(+1.89%)
Mar 18, 2020 30.99 31.54 29.11 30.80 435,143 -2.71(-8.10%)
Mar 17, 2020 32.50 34.05 31.15 33.51 532,970 +1.75(+5.50%)
Mar 16, 2020 31.50 34.26 30.55 31.77 875,483 -5.30(-14.30%)
Mar 13, 2020 35.13 37.12 33.71 37.06 519,667 +4.28(+13.07%)
Mar 12, 2020 33.31 35.54 32.31 32.78 746,798 -3.69(-10.12%)
Mar 11, 2020 37.41 37.76 35.94 36.47 377,658 -2.23(-5.75%)
Mar 10, 2020 37.94 38.70 36.40 38.70 299,358 +2.51(+6.93%)
Mar 09, 2020 36.72 38.05 35.89 36.19 815,308 -4.64(-11.36%)
Mar 06, 2020 40.47 41.38 40.05 40.83 449,408 -1.50(-3.53%)
Mar 05, 2020 43.00 43.20 41.93 42.32 351,795 -2.05(-4.62%)
Mar 04, 2020 43.84 44.44 42.95 44.37 1,785,564 +1.27(+2.94%)
Mar 03, 2020 44.92 45.34 42.78 43.11 664,487 -1.74(-3.88%)
Mar 02, 2020 43.06 44.84 42.43 44.84 790,764 +2.06(+4.83%)
Feb 28, 2020 42.06 43.06 41.61 42.78 614,068 -0.83(-1.90%)
Feb 27, 2020 44.35 45.26 43.31 43.61 510,255 -1.91(-4.20%)
Feb 26, 2020 46.09 46.66 45.52 45.52 411,642 -0.36(-0.78%)
Feb 25, 2020 47.93 47.98 45.69 45.88 416,944 -2.09(-4.36%)
Feb 24, 2020 47.86 48.41 47.70 47.98 620,840 -1.74(-3.51%)
Feb 21, 2020 50.15 50.15 49.53 49.72 86,662 -0.69(-1.37%)
Feb 20, 2020 50.34 50.72 50.06 50.41 127,035 -0.02(-0.03%)
Feb 19, 2020 50.24 50.58 50.24 50.43 115,171 +0.43(+0.85%)
Feb 18, 2020 50.28 50.39 49.84 50.00 92,540 -0.39(-0.78%)
Feb 14, 2020 50.27 50.43 50.19 50.39 83,258 +0.14(+0.28%)
Feb 13, 2020 49.99 50.33 49.92 50.25 99,832 +0.05(+0.10%)
Feb 12, 2020 50.31 50.39 50.10 50.20 106,381 +0.19(+0.39%)
Feb 11, 2020 50.10 50.30 50.00 50.01 179,481 +0.17(+0.34%)
Feb 10, 2020 49.48 49.85 49.48 49.84 110,191 +0.18(+0.36%)
Feb 07, 2020 49.64 49.80 49.48 49.66 220,680 -0.21(-0.43%)
Feb 06, 2020 50.21 50.21 49.78 49.87 144,559 -0.05(-0.11%)
Feb 05, 2020 49.82 49.98 49.56 49.93 248,236 +0.65(+1.31%)
Feb 04, 2020 49.28 49.67 49.23 49.28 237,846 +0.67(+1.38%)
Feb 03, 2020 48.42 48.97 48.42 48.61 173,006 +0.38(+0.78%)
Jan 31, 2020 48.91 48.92 48.00 48.23 167,445 -1.14(-2.32%)
Jan 30, 2020 48.46 49.42 48.41 49.37 484,340 +0.58(+1.18%)
Jan 29, 2020 49.12 49.19 48.80 48.80 66,634 -0.08(-0.17%)
Jan 28, 2020 48.63 49.04 48.53 48.88 134,048 +0.56(+1.16%)
Jan 27, 2020 48.00 48.61 47.82 48.32 156,008 -0.79(-1.61%)
Jan 24, 2020 49.92 49.92 48.87 49.11 178,587 -0.75(-1.50%)
Jan 23, 2020 49.77 49.93 49.44 49.86 150,087 -0.07(-0.14%)
Jan 22, 2020 49.96 50.09 49.85 49.92 171,645 +0.17(+0.34%)
Jan 21, 2020 49.79 50.11 49.62 49.75 184,257 -0.30(-0.60%)
Jan 17, 2020 50.01 50.06 49.91 50.05 190,658 +0.23(+0.47%)
Jan 16, 2020 49.57 49.82 49.49 49.82 287,110 +0.49(+1.00%)
Jan 15, 2020 49.27 49.44 49.13 49.33 648,662 -0.17(-0.35%)
Jan 14, 2020 49.71 49.85 49.48 49.50 400,651 -0.12(-0.23%)
Jan 13, 2020 49.39 49.62 49.26 49.62 165,213 +0.40(+0.82%)
Jan 10, 2020 49.57 49.57 49.13 49.22 216,966 -0.27(-0.54%)
Jan 09, 2020 49.54 49.58 49.36 49.48 197,789 +0.35(+0.71%)
Jan 08, 2020 48.74 49.34 48.73 49.14 458,607 +0.43(+0.88%)
Jan 07, 2020 48.84 48.96 48.70 48.71 234,333 -0.21(-0.44%)
Jan 06, 2020 48.59 48.96 48.55 48.92 1,508,719 -0.18(-0.37%)
Jan 03, 2020 48.97 49.28 48.88 49.10 251,322 -0.48(-0.97%)
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.