Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.33 +0.36 (+0.55%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 108.92 108.99 106.98 107.51 98,791 -3.21(-2.90%)
Apr 29, 2020 109.86 111.46 109.21 110.71 47,079 +4.72(+4.46%)
Apr 28, 2020 107.75 108.68 105.53 105.99 97,869 +0.97(+0.92%)
Apr 27, 2020 101.79 105.28 101.79 105.02 57,326 +4.49(+4.47%)
Apr 24, 2020 100.34 101.01 98.72 100.53 39,159 +1.47(+1.49%)
Apr 23, 2020 99.45 101.10 99.05 99.05 137,192 +0.09(+0.09%)
Apr 22, 2020 99.64 99.83 98.77 98.96 63,511 +1.49(+1.53%)
Apr 21, 2020 98.03 99.01 97.12 97.47 81,230 -3.16(-3.14%)
Apr 20, 2020 100.64 102.47 99.60 100.63 84,436 -2.09(-2.03%)
Apr 17, 2020 100.95 102.98 100.34 102.72 186,892 +5.91(+6.10%)
Apr 16, 2020 99.21 99.21 95.96 96.81 55,776 -2.26(-2.28%)
Apr 15, 2020 99.95 99.97 98.66 99.06 70,941 -4.86(-4.67%)
Apr 14, 2020 106.91 106.91 102.34 103.92 149,271 +0.04(+0.04%)
Apr 13, 2020 108.14 108.14 102.96 103.88 103,736 -4.02(-3.72%)
Apr 09, 2020 106.01 109.14 105.47 107.90 109,324 +4.90(+4.76%)
Apr 08, 2020 100.38 103.56 99.11 103.00 91,348 +4.38(+4.44%)
Apr 07, 2020 102.89 103.92 98.61 98.61 154,450 +0.75(+0.77%)
Apr 06, 2020 94.58 98.61 94.58 97.86 123,290 +7.86(+8.73%)
Apr 03, 2020 91.57 92.76 88.87 90.00 444,378 -2.35(-2.54%)
Apr 02, 2020 89.27 92.69 89.10 92.35 90,171 +2.62(+2.92%)
Apr 01, 2020 90.88 91.53 88.95 89.73 130,407 -5.97(-6.23%)
Mar 31, 2020 98.40 99.13 95.10 95.70 192,946 -3.27(-3.31%)
Mar 30, 2020 97.43 99.16 95.50 98.97 139,327 +1.66(+1.70%)
Mar 27, 2020 97.54 100.18 95.53 97.31 251,585 -4.08(-4.03%)
Mar 26, 2020 96.17 101.94 96.17 101.39 493,175 +6.42(+6.76%)
Mar 25, 2020 93.54 98.71 90.06 94.97 371,328 +3.65(+3.99%)
Mar 24, 2020 85.18 91.57 85.18 91.32 193,490 +10.93(+13.60%)
Mar 23, 2020 84.83 85.11 79.94 80.39 186,300 -5.80(-6.73%)
Mar 20, 2020 91.34 91.76 85.47 86.19 131,460 -3.65(-4.07%)
Mar 19, 2020 85.69 91.94 82.16 89.84 112,829 +1.67(+1.89%)
Mar 18, 2020 88.72 90.29 83.34 88.18 151,991 -7.77(-8.10%)
Mar 17, 2020 93.05 97.48 89.18 95.95 186,161 +5.00(+5.50%)
Mar 16, 2020 90.18 98.10 87.48 90.95 305,797 -15.17(-14.30%)
Mar 13, 2020 100.56 106.28 96.52 106.11 181,514 +12.27(+13.07%)
Mar 12, 2020 95.37 101.75 92.50 93.85 260,849 -10.56(-10.12%)
Mar 11, 2020 107.10 108.11 102.89 104.41 131,912 -6.37(-5.75%)
Mar 10, 2020 108.62 110.79 104.22 110.79 104,562 +7.18(+6.93%)
Mar 09, 2020 105.13 108.93 102.74 103.61 284,779 -13.28(-11.36%)
Mar 06, 2020 115.87 118.48 114.66 116.89 156,973 -4.28(-3.53%)
Mar 05, 2020 123.11 123.68 120.05 121.17 122,878 -5.86(-4.62%)
Mar 04, 2020 125.52 127.22 122.95 127.04 623,679 +3.63(+2.94%)
Mar 03, 2020 128.59 129.80 122.48 123.41 232,098 -4.98(-3.88%)
Mar 02, 2020 123.28 128.39 121.47 128.39 276,206 +5.91(+4.83%)
Feb 28, 2020 120.41 123.27 119.14 122.48 214,487 -2.38(-1.90%)
Feb 27, 2020 126.97 129.56 123.99 124.86 178,227 -5.48(-4.20%)
Feb 26, 2020 131.95 133.60 130.33 130.33 143,782 -1.03(-0.78%)
Feb 25, 2020 137.23 137.36 130.81 131.36 145,634 -5.99(-4.36%)
Feb 24, 2020 137.03 138.60 136.56 137.35 216,853 -5.00(-3.51%)
Feb 21, 2020 143.58 143.58 141.79 142.35 30,270 -1.98(-1.37%)
Feb 20, 2020 144.13 145.20 143.31 144.33 44,372 -0.05(-0.03%)
Feb 19, 2020 143.84 144.81 143.84 144.37 40,228 +1.22(+0.85%)
Feb 18, 2020 143.96 144.26 142.68 143.15 32,323 -1.12(-0.78%)
Feb 14, 2020 143.91 144.39 143.69 144.27 29,081 +0.41(+0.28%)
Feb 13, 2020 143.11 144.10 142.91 143.86 34,870 +0.14(+0.10%)
Feb 12, 2020 144.05 144.27 143.44 143.73 37,158 +0.56(+0.39%)
Feb 11, 2020 143.43 144.01 143.16 143.17 62,691 +0.48(+0.34%)
Feb 10, 2020 141.66 142.71 141.66 142.69 38,488 +0.52(+0.36%)
Feb 07, 2020 142.12 142.59 141.67 142.17 77,081 -0.61(-0.43%)
Feb 06, 2020 143.74 143.74 142.52 142.78 50,493 -0.16(-0.11%)
Feb 05, 2020 142.64 143.10 141.89 142.94 86,706 +1.85(+1.31%)
Feb 04, 2020 141.10 142.21 140.94 141.09 83,077 +1.92(+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.