Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 113.89 115.83 113.89 114.68 72,066 +1.19(+1.05%)
Sep 29, 2020 114.61 114.65 113.21 113.49 61,385 -1.17(-1.02%)
Sep 28, 2020 113.59 115.33 113.59 114.66 42,198 +2.69(+2.40%)
Sep 25, 2020 110.01 112.33 109.79 111.97 52,134 +1.35(+1.22%)
Sep 24, 2020 110.17 112.13 109.09 110.61 128,222 +0.39(+0.36%)
Sep 23, 2020 113.06 113.57 110.13 110.22 45,404 -2.69(-2.38%)
Sep 22, 2020 113.51 114.03 111.81 112.91 100,414 -0.48(-0.42%)
Sep 21, 2020 114.16 114.17 111.98 113.39 83,193 -3.26(-2.80%)
Sep 18, 2020 117.09 117.56 116.18 116.65 48,766 -0.51(-0.44%)
Sep 17, 2020 116.73 117.91 116.46 117.17 54,660 -1.23(-1.04%)
Sep 16, 2020 117.53 119.72 117.21 118.40 50,334 +1.26(+1.08%)
Sep 15, 2020 119.05 119.05 117.05 117.14 59,284 -1.36(-1.15%)
Sep 14, 2020 117.61 119.31 117.49 118.50 44,386 +2.06(+1.77%)
Sep 11, 2020 116.07 116.85 115.54 116.44 60,636 +0.66(+0.57%)
Sep 10, 2020 118.16 118.97 115.54 115.78 62,533 -1.80(-1.53%)
Sep 09, 2020 117.75 118.41 116.77 117.58 64,439 +1.22(+1.05%)
Sep 08, 2020 118.60 118.60 116.11 116.36 74,877 -3.42(-2.86%)
Sep 04, 2020 121.16 121.66 117.81 119.78 68,657 +0.12(+0.10%)
Sep 03, 2020 122.37 123.53 118.97 119.66 72,115 -2.45(-2.01%)
Sep 02, 2020 120.75 122.41 120.47 122.11 53,827 +1.75(+1.45%)
Sep 01, 2020 119.63 120.91 119.21 120.36 63,866 +0.22(+0.18%)
Aug 31, 2020 121.94 121.94 120.15 120.15 48,930 -1.92(-1.57%)
Aug 28, 2020 121.69 122.22 120.94 122.06 109,081 +0.99(+0.82%)
Aug 27, 2020 119.33 121.48 119.33 121.07 68,837 +1.98(+1.67%)
Aug 26, 2020 119.51 119.88 118.78 119.09 72,632 -0.52(-0.44%)
Aug 25, 2020 120.12 120.27 118.77 119.61 50,180 +0.52(+0.44%)
Aug 24, 2020 117.14 119.09 116.92 119.09 48,107 +2.60(+2.23%)
Aug 21, 2020 116.35 117.15 116.14 116.49 97,959 -0.17(-0.14%)
Aug 20, 2020 116.23 116.79 116.03 116.66 61,834 -0.56(-0.48%)
Aug 19, 2020 117.40 118.19 117.07 117.22 60,885 +0.31(+0.26%)
Aug 18, 2020 118.19 118.19 116.76 116.91 50,001 -1.15(-0.97%)
Aug 17, 2020 118.87 118.87 117.89 118.06 112,219 -0.95(-0.80%)
Aug 14, 2020 117.96 119.42 117.96 119.02 46,734 +0.48(+0.40%)
Aug 13, 2020 118.57 119.56 118.17 118.54 73,308 -0.95(-0.80%)
Aug 12, 2020 121.69 121.69 118.62 119.49 90,546 -0.11(-0.09%)
Aug 11, 2020 119.70 121.78 119.36 119.61 116,805 +1.74(+1.48%)
Aug 10, 2020 117.93 118.52 117.55 117.87 58,176 +0.32(+0.27%)
Aug 07, 2020 115.28 117.55 114.91 117.55 67,801 +1.80(+1.55%)
Aug 06, 2020 115.45 115.95 114.89 115.75 63,304 +0.11(+0.10%)
Aug 05, 2020 114.33 115.67 114.33 115.64 87,700 +2.15(+1.90%)
Aug 04, 2020 113.30 113.55 112.91 113.49 55,537 -0.25(-0.22%)
Aug 03, 2020 113.95 114.45 113.30 113.74 56,644 +0.32(+0.28%)
Jul 31, 2020 113.99 113.99 112.19 113.42 78,710 -0.51(-0.44%)
Jul 30, 2020 114.13 114.13 112.61 113.93 49,280 -2.16(-1.86%)
Jul 29, 2020 113.53 116.17 113.53 116.09 255,758 +2.35(+2.06%)
Jul 28, 2020 114.01 114.57 113.70 113.74 206,797 -0.65(-0.57%)
Jul 27, 2020 114.53 114.75 113.28 114.40 66,295 -0.43(-0.38%)
Jul 24, 2020 115.29 115.80 114.66 114.83 58,390 -0.78(-0.67%)
Jul 23, 2020 115.59 116.52 115.00 115.60 115,978 -0.06(-0.05%)
Jul 22, 2020 114.77 115.89 114.72 115.66 96,775 +0.10(+0.09%)
Jul 21, 2020 114.60 115.94 114.48 115.56 143,921 +1.81(+1.59%)
Jul 20, 2020 113.01 114.25 112.82 113.75 72,906 +0.17(+0.15%)
Jul 17, 2020 114.56 114.64 113.56 113.58 92,291 -0.88(-0.77%)
Jul 16, 2020 114.33 115.51 113.63 114.46 114,269 -0.82(-0.71%)
Jul 15, 2020 115.39 115.64 113.98 115.28 147,229 +2.63(+2.34%)
Jul 14, 2020 111.71 112.71 110.87 112.65 164,342 +0.49(+0.43%)
Jul 13, 2020 113.53 114.18 111.89 112.16 168,221 -0.08(-0.07%)
Jul 10, 2020 108.97 112.41 108.83 112.25 117,316 +3.11(+2.84%)
Jul 09, 2020 111.59 111.59 108.11 109.14 125,663 -2.43(-2.18%)
Jul 08, 2020 110.55 111.71 110.07 111.57 132,302 +1.23(+1.12%)
Jul 07, 2020 112.09 112.20 110.19 110.34 142,705 -2.80(-2.47%)
Jul 06, 2020 113.22 113.86 112.48 113.14 923,527 +1.98(+1.78%)
Jul 02, 2020 113.18 113.72 110.92 111.15 81,276 +0.31(+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.