Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 138.63 140.21 138.63 139.16 60,429 +1.08(+0.78%)
Jan 31, 2020 140.03 140.06 137.43 138.08 58,486 -3.28(-2.32%)
Jan 30, 2020 138.74 141.49 138.60 141.36 169,175 +1.65(+1.18%)
Jan 29, 2020 140.62 140.84 139.71 139.71 23,274 -0.24(-0.17%)
Jan 28, 2020 139.24 140.41 138.93 139.95 46,821 +1.61(+1.16%)
Jan 27, 2020 137.43 139.17 136.92 138.34 54,492 -2.26(-1.61%)
Jan 24, 2020 142.93 142.93 139.92 140.60 62,378 -2.14(-1.50%)
Jan 23, 2020 142.49 142.95 141.53 142.74 52,424 -0.19(-0.14%)
Jan 22, 2020 143.03 143.41 142.73 142.93 59,953 +0.49(+0.34%)
Jan 21, 2020 142.53 143.47 142.06 142.44 64,359 -0.86(-0.60%)
Jan 17, 2020 143.18 143.32 142.89 143.30 66,595 +0.67(+0.47%)
Jan 16, 2020 141.90 142.63 141.69 142.63 100,284 +1.41(+1.00%)
Jan 15, 2020 141.07 141.53 140.66 141.23 226,571 -0.50(-0.35%)
Jan 14, 2020 142.33 142.72 141.65 141.73 139,943 -0.33(-0.23%)
Jan 13, 2020 141.40 142.06 141.04 142.06 57,707 +1.16(+0.82%)
Jan 10, 2020 141.91 141.91 140.66 140.90 75,784 -0.77(-0.54%)
Jan 09, 2020 141.84 141.94 141.31 141.67 69,085 +1.00(+0.71%)
Jan 08, 2020 139.53 141.26 139.52 140.67 160,186 +1.22(+0.88%)
Jan 07, 2020 139.83 140.18 139.42 139.45 81,850 -0.61(-0.44%)
Jan 06, 2020 139.12 140.18 139.00 140.06 526,980 -0.52(-0.37%)
Jan 03, 2020 140.19 141.09 139.96 140.58 87,784 -1.38(-0.97%)
Jan 02, 2020 141.04 141.96 140.84 141.96 58,044 +1.53(+1.09%)
Dec 31, 2019 139.94 140.55 139.79 140.43 20,756 +0.18(+0.13%)
Dec 30, 2019 141.44 141.50 140.06 140.26 32,192 -0.64(-0.46%)
Dec 27, 2019 141.04 141.14 140.78 140.90 14,810 -0.10(-0.07%)
Dec 26, 2019 140.53 141.08 140.53 141.01 19,128 +0.76(+0.54%)
Dec 24, 2019 140.30 140.30 139.90 140.25 21,621 +0.25(+0.18%)
Dec 23, 2019 140.63 140.63 139.98 140.00 24,889 -0.14(-0.10%)
Dec 20, 2019 140.83 140.88 139.94 140.14 26,702 +0.03(+0.02%)
Dec 19, 2019 139.90 140.31 139.90 140.11 27,654 +0.15(+0.11%)
Dec 18, 2019 140.81 140.81 139.92 139.96 41,654 -0.49(-0.35%)
Dec 17, 2019 140.29 140.73 139.75 140.45 46,942 +0.51(+0.36%)
Dec 16, 2019 140.60 140.89 139.90 139.94 80,501 +0.61(+0.44%)
Dec 13, 2019 139.63 140.40 138.72 139.33 66,235 -0.31(-0.22%)
Dec 12, 2019 137.24 140.00 137.14 139.65 75,664 +2.59(+1.89%)
Dec 11, 2019 137.30 137.60 137.06 137.06 18,569 -0.19(-0.14%)
Dec 10, 2019 137.00 137.61 136.85 137.25 59,390 -0.04(-0.03%)
Dec 09, 2019 137.35 137.75 137.28 137.29 21,396 -0.37(-0.27%)
Dec 06, 2019 137.44 138.06 137.44 137.66 57,005 +1.62(+1.19%)
Dec 05, 2019 135.94 136.28 135.60 136.03 77,173 +0.62(+0.46%)
Dec 04, 2019 134.80 135.73 134.48 135.42 36,805 +1.12(+0.83%)
Dec 03, 2019 133.90 134.30 133.26 134.30 55,966 -1.39(-1.03%)
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.