Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 140.05 140.09 137.45 138.11 58,475 -3.27(-2.32%)
Jan 30, 2020 138.77 141.51 138.63 141.38 169,142 +1.65(+1.18%)
Jan 29, 2020 140.65 140.87 139.74 139.74 23,270 -0.24(-0.17%)
Jan 28, 2020 139.27 140.44 138.96 139.98 46,812 +1.61(+1.16%)
Jan 27, 2020 137.45 139.20 136.94 138.37 54,481 -2.26(-1.61%)
Jan 24, 2020 142.96 142.96 139.95 140.63 62,366 -2.14(-1.50%)
Jan 23, 2020 142.51 142.98 141.56 142.76 52,413 -0.19(-0.14%)
Jan 22, 2020 143.06 143.44 142.76 142.96 59,942 +0.49(+0.34%)
Jan 21, 2020 142.56 143.50 142.09 142.47 64,346 -0.86(-0.60%)
Jan 17, 2020 143.21 143.35 142.92 143.33 66,582 +0.67(+0.47%)
Jan 16, 2020 141.93 142.66 141.72 142.66 100,265 +1.41(+1.00%)
Jan 15, 2020 141.10 141.56 140.69 141.26 226,526 -0.50(-0.35%)
Jan 14, 2020 142.36 142.75 141.68 141.75 139,916 -0.33(-0.23%)
Jan 13, 2020 141.42 142.09 141.07 142.09 57,696 +1.16(+0.82%)
Jan 10, 2020 141.94 141.94 140.69 140.93 75,769 -0.77(-0.54%)
Jan 09, 2020 141.87 141.97 141.34 141.70 69,072 +1.00(+0.71%)
Jan 08, 2020 139.55 141.29 139.54 140.70 160,155 +1.22(+0.88%)
Jan 07, 2020 139.86 140.21 139.45 139.48 81,834 -0.61(-0.44%)
Jan 06, 2020 139.15 140.21 139.03 140.09 526,877 -0.52(-0.37%)
Jan 03, 2020 140.22 141.12 139.98 140.61 87,767 -1.38(-0.97%)
Jan 02, 2020 141.07 141.99 140.87 141.99 58,033 +1.53(+1.09%)
Dec 31, 2019 139.97 140.58 139.82 140.46 20,752 +0.18(+0.13%)
Dec 30, 2019 141.47 141.52 140.09 140.28 32,186 -0.65(-0.46%)
Dec 27, 2019 141.07 141.16 140.80 140.93 14,808 -0.10(-0.07%)
Dec 26, 2019 140.55 141.11 140.55 141.03 19,125 +0.76(+0.54%)
Dec 24, 2019 140.33 140.33 139.92 140.28 21,617 +0.25(+0.18%)
Dec 23, 2019 140.65 140.65 140.00 140.02 24,885 -0.14(-0.10%)
Dec 20, 2019 140.86 140.90 139.97 140.16 26,697 +0.03(+0.02%)
Dec 19, 2019 139.92 140.34 139.92 140.14 27,648 +0.15(+0.11%)
Dec 18, 2019 140.84 140.84 139.95 139.99 41,646 -0.49(-0.35%)
Dec 17, 2019 140.32 140.76 139.78 140.48 46,933 +0.51(+0.36%)
Dec 16, 2019 140.63 140.91 139.92 139.97 80,485 +0.61(+0.44%)
Dec 13, 2019 139.65 140.43 138.74 139.36 66,222 -0.31(-0.22%)
Dec 12, 2019 137.27 140.03 137.17 139.67 75,649 +2.59(+1.89%)
Dec 11, 2019 137.32 137.63 137.09 137.09 18,566 -0.19(-0.14%)
Dec 10, 2019 137.03 137.64 136.88 137.28 59,378 -0.04(-0.03%)
Dec 09, 2019 137.38 137.78 137.31 137.31 21,391 -0.37(-0.27%)
Dec 06, 2019 137.46 138.09 137.46 137.68 56,994 +1.62(+1.19%)
Dec 05, 2019 135.97 136.31 135.63 136.06 77,158 +0.62(+0.46%)
Dec 04, 2019 134.83 135.76 134.50 135.44 36,797 +1.12(+0.83%)
Dec 03, 2019 133.93 134.33 133.29 134.32 55,955 -1.40(-1.03%)
Dec 02, 2019 137.23 137.23 135.67 135.72 43,012 -1.10(-0.80%)
Nov 29, 2019 136.96 137.34 136.68 136.82 16,175 -0.26(-0.19%)
Nov 27, 2019 136.88 137.16 136.48 137.07 42,990 +0.75(+0.55%)
Nov 26, 2019 136.51 136.51 135.92 136.33 85,043 -0.26(-0.19%)
Nov 25, 2019 135.85 136.68 135.85 136.59 99,422 +1.25(+0.93%)
Nov 22, 2019 134.93 135.48 134.88 135.33 28,334 +0.77(+0.57%)
Nov 21, 2019 135.17 135.17 134.38 134.57 36,424 -0.06(-0.05%)
Nov 20, 2019 134.80 135.16 133.78 134.63 63,910 -0.62(-0.46%)
Nov 19, 2019 135.17 135.47 134.74 135.25 75,903 +0.69(+0.51%)
Nov 18, 2019 134.16 134.66 133.97 134.56 57,668 +0.14(+0.10%)
Nov 15, 2019 134.29 134.50 133.98 134.42 260,655 +0.59(+0.44%)
Nov 14, 2019 133.09 133.83 133.04 133.83 181,844 +0.34(+0.26%)
Nov 13, 2019 133.44 133.99 132.99 133.49 36,477 -0.76(-0.57%)
Nov 12, 2019 134.26 134.73 133.88 134.26 27,981 +0.01(+0.01%)
Nov 11, 2019 133.86 134.43 133.62 134.25 21,006 -0.17(-0.13%)
Nov 08, 2019 134.10 134.45 133.68 134.42 34,630 +0.21(+0.16%)
Nov 07, 2019 134.00 135.12 134.00 134.21 74,413 +1.16(+0.87%)
Nov 06, 2019 132.85 133.31 132.63 133.05 89,996 +0.12(+0.09%)
Nov 05, 2019 133.39 133.69 132.72 132.93 62,370 -0.02(-0.01%)
Nov 04, 2019 133.07 133.09 132.63 132.95 66,161 +1.08(+0.82%)
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.