Skip to main content

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 (%)
Sep 28, 2018 42.95 43.07 42.67 42.74 228,302 -0.41(-0.96%)
Sep 27, 2018 43.38 43.50 43.15 43.15 592,651 -0.16(-0.36%)
Sep 26, 2018 43.95 43.95 43.24 43.31 297,379 -0.66(-1.50%)
Sep 25, 2018 44.27 44.27 43.94 43.97 675,120 -0.13(-0.29%)
Sep 24, 2018 44.44 44.44 44.04 44.10 320,234 -0.38(-0.86%)
Sep 21, 2018 44.83 44.83 44.45 44.48 691,680 -0.20(-0.45%)
Sep 20, 2018 44.50 44.80 44.49 44.68 176,935 +0.43(+0.98%)
Sep 19, 2018 43.57 44.33 43.57 44.25 580,877 +0.67(+1.53%)
Sep 18, 2018 43.48 43.67 43.41 43.58 216,172 +0.16(+0.36%)
Sep 17, 2018 43.71 43.79 43.37 43.42 104,692 -0.24(-0.56%)
Sep 14, 2018 43.51 43.76 43.51 43.67 91,807 +0.22(+0.52%)
Sep 13, 2018 43.66 43.82 43.38 43.44 266,676 -0.09(-0.20%)
Sep 12, 2018 43.94 43.94 43.50 43.53 123,987 -0.42(-0.95%)
Sep 11, 2018 43.71 44.02 43.65 43.95 242,781 +0.14(+0.32%)
Sep 10, 2018 43.96 44.02 43.80 43.80 234,556 +0.02(+0.05%)
Sep 07, 2018 43.92 43.92 43.68 43.78 519,931 -0.10(-0.22%)
Sep 06, 2018 44.11 44.15 43.77 43.88 221,724 -0.22(-0.50%)
Sep 05, 2018 44.29 44.45 44.05 44.10 158,393 -0.29(-0.65%)
Sep 04, 2018 44.07 44.42 43.99 44.39 181,385 +0.23(+0.51%)
Aug 31, 2018 44.16 44.16 44.16 0 +0.04(+0.10%)
Aug 30, 2018 44.29 44.36 44.08 44.12 171,449 -0.30(-0.68%)
Aug 29, 2018 44.42 44.54 44.25 44.42 119,353 +0.04(+0.09%)
Aug 28, 2018 44.54 44.54 44.33 44.38 92,404 -0.05(-0.11%)
Aug 27, 2018 44.07 44.61 44.07 44.43 282,233 +0.53(+1.20%)
Aug 24, 2018 43.88 43.99 43.84 43.90 76,506 +0.16(+0.36%)
Aug 23, 2018 43.89 43.92 43.68 43.74 75,678 -0.21(-0.47%)
Aug 22, 2018 43.83 44.07 43.79 43.95 108,611 +0.04(+0.09%)
Aug 21, 2018 43.83 44.18 43.83 43.91 152,644 +0.10(+0.22%)
Aug 20, 2018 43.67 43.86 43.61 43.82 99,804 +0.18(+0.40%)
Aug 17, 2018 43.48 43.72 43.48 43.64 77,443 +0.07(+0.17%)
Aug 16, 2018 43.25 43.72 43.25 43.57 107,024 +0.53(+1.24%)
Aug 15, 2018 43.13 43.20 42.83 43.04 141,646 -0.38(-0.88%)
Aug 14, 2018 43.10 43.51 43.10 43.42 110,984 +0.44(+1.02%)
Aug 13, 2018 43.38 43.52 42.97 42.98 143,001 -0.39(-0.90%)
Aug 10, 2018 42.94 43.52 42.94 43.37 257,935 -0.44(-1.01%)
Aug 09, 2018 44.01 44.03 43.78 43.81 217,687 -0.22(-0.50%)
Aug 08, 2018 43.87 44.14 43.87 44.03 149,796 +0.13(+0.31%)
Aug 07, 2018 43.86 44.14 43.86 43.90 399,463 +0.20(+0.47%)
Aug 06, 2018 43.63 43.79 43.47 43.69 474,539 +0.04(+0.10%)
Aug 03, 2018 43.43 43.65 43.42 43.65 60,268 +0.19(+0.44%)
Aug 02, 2018 43.06 43.51 42.94 43.46 113,282 +0.09(+0.21%)
Aug 01, 2018 43.49 43.80 43.22 43.37 167,745 +0.13(+0.30%)
Jul 31, 2018 43.67 43.67 43.18 43.24 180,892 -0.30(-0.68%)
Jul 30, 2018 43.82 43.96 43.49 43.54 202,126 -0.22(-0.51%)
Jul 27, 2018 43.82 43.99 43.49 43.76 176,120 -0.04(-0.10%)
Jul 26, 2018 44.03 44.07 43.79 43.81 100,741 -0.18(-0.41%)
Jul 25, 2018 43.73 44.05 43.61 43.99 117,201 +0.20(+0.45%)
Jul 24, 2018 43.85 44.09 43.68 43.79 164,760 +0.07(+0.16%)
Jul 23, 2018 43.13 43.77 43.13 43.72 173,510 +0.59(+1.36%)
Jul 20, 2018 42.89 43.25 42.83 43.14 118,844 +0.18(+0.42%)
Jul 19, 2018 43.32 43.32 42.93 42.96 150,277 -0.55(-1.26%)
Jul 18, 2018 43.09 43.55 43.07 43.50 157,122 +0.46(+1.07%)
Jul 17, 2018 42.95 43.14 42.81 43.04 215,235 +0.16(+0.37%)
Jul 16, 2018 42.26 42.90 42.26 42.89 122,647 +0.73(+1.72%)
Jul 13, 2018 42.31 42.36 41.75 42.16 176,067 -0.31(-0.73%)
Jul 12, 2018 42.59 42.59 42.28 42.47 165,338 +0.13(+0.30%)
Jul 11, 2018 42.22 42.57 42.22 42.34 234,393 -0.11(-0.26%)
Jul 10, 2018 42.75 42.77 42.33 42.45 165,097 -0.18(-0.42%)
Jul 09, 2018 41.89 42.67 41.89 42.63 479,167 +0.94(+2.26%)
Jul 06, 2018 41.36 41.82 41.23 41.69 190,669 +0.25(+0.61%)
Jul 05, 2018 41.52 41.53 41.31 41.44 204,081 +0.16(+0.40%)
Jul 03, 2018 41.27 41.27 41.27 0 -0.49(-1.18%)
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.