Skip to main content

US Financial Services Ishares ETF (NY: IYG )

71.67 +1.06 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 42.96 43.07 42.67 42.74 228,287 -0.41(-0.96%)
Sep 27, 2018 43.38 43.50 43.15 43.15 592,613 -0.16(-0.36%)
Sep 26, 2018 43.95 43.95 43.24 43.31 297,360 -0.66(-1.50%)
Sep 25, 2018 44.28 44.28 43.95 43.97 675,077 -0.13(-0.29%)
Sep 24, 2018 44.45 44.45 44.04 44.10 320,213 -0.38(-0.86%)
Sep 21, 2018 44.84 44.84 44.45 44.48 691,635 -0.20(-0.45%)
Sep 20, 2018 44.50 44.80 44.49 44.68 176,924 +0.43(+0.98%)
Sep 19, 2018 43.58 44.33 43.58 44.25 580,839 +0.67(+1.53%)
Sep 18, 2018 43.48 43.67 43.41 43.58 216,158 +0.16(+0.36%)
Sep 17, 2018 43.71 43.79 43.37 43.43 104,685 -0.24(-0.56%)
Sep 14, 2018 43.51 43.76 43.51 43.67 91,801 +0.22(+0.52%)
Sep 13, 2018 43.67 43.82 43.38 43.45 266,659 -0.09(-0.20%)
Sep 12, 2018 43.94 43.94 43.51 43.53 123,979 -0.42(-0.95%)
Sep 11, 2018 43.71 44.03 43.65 43.95 242,765 +0.14(+0.32%)
Sep 10, 2018 43.96 44.03 43.80 43.81 234,541 +0.02(+0.05%)
Sep 07, 2018 43.92 43.92 43.68 43.79 519,897 -0.10(-0.22%)
Sep 06, 2018 44.11 44.15 43.78 43.88 221,710 -0.22(-0.50%)
Sep 05, 2018 44.30 44.45 44.05 44.10 158,383 -0.29(-0.65%)
Sep 04, 2018 44.07 44.42 43.99 44.39 181,374 +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 44.12 171,438 -0.30(-0.68%)
Aug 29, 2018 44.42 44.55 44.25 44.42 119,345 +0.04(+0.09%)
Aug 28, 2018 44.54 44.54 44.34 44.38 92,398 -0.05(-0.11%)
Aug 27, 2018 44.08 44.61 44.08 44.43 282,215 +0.53(+1.20%)
Aug 24, 2018 43.88 44.00 43.85 43.90 76,501 +0.16(+0.36%)
Aug 23, 2018 43.90 43.92 43.69 43.75 75,674 -0.21(-0.47%)
Aug 22, 2018 43.84 44.07 43.79 43.95 108,603 +0.04(+0.09%)
Aug 21, 2018 43.83 44.18 43.83 43.92 152,634 +0.10(+0.22%)
Aug 20, 2018 43.67 43.87 43.61 43.82 99,798 +0.18(+0.40%)
Aug 17, 2018 43.48 43.72 43.48 43.64 77,438 +0.07(+0.17%)
Aug 16, 2018 43.25 43.72 43.25 43.57 107,017 +0.53(+1.24%)
Aug 15, 2018 43.14 43.21 42.83 43.04 141,637 -0.38(-0.88%)
Aug 14, 2018 43.10 43.52 43.10 43.42 110,977 +0.44(+1.02%)
Aug 13, 2018 43.38 43.52 42.97 42.98 142,992 -0.39(-0.90%)
Aug 10, 2018 42.94 43.52 42.94 43.37 257,919 -0.44(-1.01%)
Aug 09, 2018 44.02 44.04 43.78 43.81 217,673 -0.22(-0.50%)
Aug 08, 2018 43.87 44.15 43.87 44.04 149,786 +0.13(+0.31%)
Aug 07, 2018 43.86 44.14 43.86 43.90 399,437 +0.20(+0.47%)
Aug 06, 2018 43.63 43.79 43.47 43.70 474,508 +0.04(+0.10%)
Aug 03, 2018 43.43 43.66 43.42 43.65 60,264 +0.19(+0.44%)
Aug 02, 2018 43.06 43.51 42.94 43.46 113,275 +0.09(+0.21%)
Aug 01, 2018 43.50 43.80 43.22 43.37 167,734 +0.13(+0.30%)
Jul 31, 2018 43.67 43.67 43.18 43.24 180,880 -0.30(-0.68%)
Jul 30, 2018 43.82 43.96 43.49 43.54 202,113 -0.22(-0.51%)
Jul 27, 2018 43.83 43.99 43.49 43.77 176,109 -0.04(-0.10%)
Jul 26, 2018 44.04 44.07 43.79 43.81 100,735 -0.18(-0.42%)
Jul 25, 2018 43.73 44.06 43.61 43.99 117,194 +0.20(+0.45%)
Jul 24, 2018 43.85 44.09 43.69 43.79 164,749 +0.07(+0.16%)
Jul 23, 2018 43.13 43.78 43.13 43.72 173,499 +0.59(+1.36%)
Jul 20, 2018 42.89 43.25 42.84 43.14 118,836 +0.18(+0.42%)
Jul 19, 2018 43.33 43.33 42.93 42.96 150,267 -0.55(-1.26%)
Jul 18, 2018 43.09 43.55 43.07 43.51 157,112 +0.46(+1.07%)
Jul 17, 2018 42.95 43.14 42.81 43.05 215,222 +0.16(+0.37%)
Jul 16, 2018 42.26 42.90 42.26 42.89 122,639 +0.73(+1.72%)
Jul 13, 2018 42.32 42.36 41.75 42.16 176,056 -0.31(-0.73%)
Jul 12, 2018 42.59 42.59 42.29 42.47 165,327 +0.13(+0.30%)
Jul 11, 2018 42.22 42.57 42.22 42.34 234,378 -0.11(-0.26%)
Jul 10, 2018 42.75 42.77 42.33 42.45 165,087 -0.18(-0.42%)
Jul 09, 2018 41.89 42.67 41.89 42.63 479,136 +0.94(+2.26%)
Jul 06, 2018 41.36 41.82 41.24 41.69 190,657 +0.25(+0.61%)
Jul 05, 2018 41.52 41.53 41.31 41.44 204,068 +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.