Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 111.53 112.43 110.59 112.31 69,157 -0.10(-0.09%)
Oct 29, 2020 111.05 113.02 109.63 112.41 82,686 +1.17(+1.05%)
Oct 28, 2020 112.28 112.47 110.82 111.24 80,617 -3.82(-3.32%)
Oct 27, 2020 117.21 117.21 115.02 115.06 49,961 -2.26(-1.92%)
Oct 26, 2020 118.65 118.65 116.04 117.32 102,496 -2.80(-2.33%)
Oct 23, 2020 120.66 120.76 119.19 120.12 231,093 +0.20(+0.16%)
Oct 22, 2020 118.02 120.20 117.93 119.92 187,795 +2.09(+1.77%)
Oct 21, 2020 118.74 119.12 117.83 117.83 89,417 -0.84(-0.71%)
Oct 20, 2020 118.41 120.16 118.41 118.68 148,371 +0.89(+0.76%)
Oct 19, 2020 120.11 120.11 117.57 117.79 123,711 -2.00(-1.67%)
Oct 16, 2020 119.83 120.47 119.33 119.79 146,295 +0.23(+0.20%)
Oct 15, 2020 117.78 119.66 117.65 119.55 231,688 +0.53(+0.44%)
Oct 14, 2020 120.50 120.72 118.89 119.03 260,057 -1.32(-1.09%)
Oct 13, 2020 121.85 122.09 119.99 120.34 273,000 -2.04(-1.67%)
Oct 12, 2020 121.49 122.71 121.49 122.38 178,096 +1.10(+0.91%)
Oct 09, 2020 121.36 121.89 120.31 121.28 664,341 +0.54(+0.44%)
Oct 08, 2020 119.72 120.96 119.61 120.75 765,768 +1.76(+1.48%)
Oct 07, 2020 118.15 119.54 118.11 118.99 5,001,573 +1.89(+1.61%)
Oct 06, 2020 119.41 120.33 116.82 117.10 113,774 -1.21(-1.03%)
Oct 05, 2020 117.53 118.46 117.28 118.31 65,884 +1.91(+1.64%)
Oct 02, 2020 113.62 117.02 113.62 116.40 121,611 +0.69(+0.59%)
Oct 01, 2020 115.28 116.33 114.81 115.72 423,238 +1.03(+0.90%)
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%)
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.