US Financial Services Ishares ETF (NY: IYG )

71.67 +1.06 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 37.85 37.88 37.18 37.36 284,262 -1.11(-2.90%)
Apr 29, 2020 38.18 38.74 37.96 38.48 135,466 +1.64(+4.46%)
Apr 28, 2020 37.45 37.77 36.68 36.83 281,610 +0.34(+0.92%)
Apr 27, 2020 35.38 36.59 35.38 36.50 164,950 +1.56(+4.47%)
Apr 24, 2020 34.87 35.10 34.31 34.94 112,677 +0.51(+1.49%)
Apr 23, 2020 34.56 35.14 34.42 34.42 394,760 +0.03(+0.09%)
Apr 22, 2020 34.63 34.69 34.33 34.39 182,747 +0.52(+1.53%)
Apr 21, 2020 34.07 34.41 33.75 33.87 233,733 -1.10(-3.14%)
Apr 20, 2020 34.98 35.61 34.62 34.97 242,957 -0.73(-2.03%)
Apr 17, 2020 35.09 35.79 34.87 35.70 537,765 +2.05(+6.10%)
Apr 16, 2020 34.48 34.48 33.35 33.64 160,492 -0.78(-2.28%)
Apr 15, 2020 34.74 34.74 34.29 34.43 204,128 -1.69(-4.67%)
Apr 14, 2020 37.16 37.16 35.57 36.12 429,514 +0.01(+0.04%)
Apr 13, 2020 37.58 37.58 35.78 36.10 298,493 -1.40(-3.72%)
Apr 09, 2020 36.84 37.93 36.66 37.50 314,570 +1.70(+4.76%)
Apr 08, 2020 34.88 35.99 34.44 35.79 262,847 +1.52(+4.44%)
Apr 07, 2020 35.76 36.12 34.27 34.27 444,418 +0.26(+0.77%)
Apr 06, 2020 32.87 34.27 32.87 34.01 354,758 +2.73(+8.73%)
Apr 03, 2020 31.82 32.24 30.89 31.28 1,278,658 -0.82(-2.54%)
Apr 02, 2020 31.02 32.21 30.96 32.10 259,460 +0.91(+2.92%)
Apr 01, 2020 31.58 31.81 30.91 31.19 375,234 -2.07(-6.23%)
Mar 31, 2020 34.20 34.45 33.05 33.26 555,185 -1.14(-3.31%)
Mar 30, 2020 33.86 34.46 33.19 34.40 400,903 +0.58(+1.70%)
Mar 27, 2020 33.90 34.82 33.20 33.82 723,914 -1.42(-4.03%)
Mar 26, 2020 33.42 35.43 33.42 35.24 1,419,066 +2.23(+6.76%)
Mar 25, 2020 32.51 34.30 31.30 33.01 1,068,463 +1.10(+3.46%)
Mar 24, 2020 29.76 31.99 29.76 31.90 553,919 +3.82(+13.60%)
Mar 23, 2020 29.63 29.73 27.92 28.08 533,335 -2.03(-6.73%)
Mar 20, 2020 31.91 32.05 29.86 30.11 376,340 -1.28(-4.07%)
Mar 19, 2020 29.93 32.12 28.70 31.38 323,005 +0.58(+1.89%)
Mar 18, 2020 30.99 31.54 29.11 30.80 435,115 -2.71(-8.10%)
Mar 17, 2020 32.50 34.05 31.15 33.52 532,936 +1.75(+5.50%)
Mar 16, 2020 31.50 34.27 30.56 31.77 875,427 -5.30(-14.30%)
Mar 13, 2020 35.13 37.13 33.72 37.07 519,634 +4.28(+13.07%)
Mar 12, 2020 33.31 35.54 32.31 32.78 746,750 -3.69(-10.12%)
Mar 11, 2020 37.41 37.77 35.94 36.47 377,633 -2.23(-5.75%)
Mar 10, 2020 37.94 38.70 36.41 38.70 299,338 +2.51(+6.93%)
Mar 09, 2020 36.72 38.05 35.89 36.19 815,256 -4.64(-11.36%)
Mar 06, 2020 40.48 41.39 40.05 40.83 449,379 -1.50(-3.53%)
Mar 05, 2020 43.00 43.20 41.93 42.33 351,772 -2.05(-4.62%)
Mar 04, 2020 43.85 44.44 42.95 44.38 1,785,449 +1.27(+2.94%)
Mar 03, 2020 44.92 45.34 42.78 43.11 664,444 -1.74(-3.88%)
Mar 02, 2020 43.06 44.85 42.43 44.85 790,713 +2.06(+4.83%)
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%)
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.