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 (%)
May 29, 2020 112.42 113.27 111.31 112.09 65,109 -1.35(-1.19%)
May 28, 2020 116.66 116.66 113.25 113.44 58,451 -1.79(-1.55%)
May 27, 2020 115.50 115.50 112.08 115.23 109,358 +4.32(+3.89%)
May 26, 2020 109.50 111.93 109.46 110.91 49,399 +5.46(+5.18%)
May 22, 2020 106.10 106.10 104.65 105.45 57,064 -0.51(-0.48%)
May 21, 2020 106.65 107.21 105.56 105.96 196,696 -0.89(-0.84%)
May 20, 2020 106.29 107.34 106.29 106.86 170,385 +2.69(+2.58%)
May 19, 2020 106.19 106.98 104.17 104.17 56,944 -2.38(-2.23%)
May 18, 2020 104.72 107.14 104.39 106.55 133,794 +5.69(+5.64%)
May 15, 2020 100.26 101.39 100.18 100.86 164,759 -0.46(-0.45%)
May 14, 2020 96.66 101.32 95.84 101.32 82,246 +3.04(+3.09%)
May 13, 2020 100.81 100.81 97.43 98.28 97,611 -3.02(-2.98%)
May 12, 2020 105.04 105.17 101.27 101.30 1,717,538 -3.19(-3.05%)
May 11, 2020 105.31 105.31 104.11 104.49 39,949 -2.09(-1.96%)
May 08, 2020 105.97 106.73 105.61 106.58 53,525 +2.30(+2.21%)
May 07, 2020 103.36 106.07 103.36 104.27 91,384 +2.33(+2.29%)
May 06, 2020 104.40 104.53 101.94 101.94 73,937 -1.64(-1.58%)
May 05, 2020 105.44 105.94 103.50 103.58 68,055 +0.12(+0.12%)
May 04, 2020 102.45 103.67 101.39 103.46 123,276 -0.53(-0.51%)
May 01, 2020 104.55 105.39 103.59 104.00 47,196 -3.53(-3.29%)
Apr 30, 2020 108.94 109.01 107.00 107.53 98,771 -3.21(-2.90%)
Apr 29, 2020 109.89 111.48 109.23 110.73 47,070 +4.73(+4.46%)
Apr 28, 2020 107.77 108.70 105.55 106.01 97,850 +0.97(+0.92%)
Apr 27, 2020 101.81 105.30 101.81 105.04 57,314 +4.49(+4.47%)
Apr 24, 2020 100.36 101.03 98.74 100.55 39,151 +1.47(+1.49%)
Apr 23, 2020 99.47 101.12 99.07 99.07 137,166 +0.09(+0.09%)
Apr 22, 2020 99.66 99.85 98.79 98.98 63,498 +1.49(+1.53%)
Apr 21, 2020 98.05 99.03 97.14 97.49 81,214 -3.16(-3.14%)
Apr 20, 2020 100.66 102.49 99.62 100.65 84,419 -2.09(-2.03%)
Apr 17, 2020 100.97 103.00 100.36 102.74 186,855 +5.91(+6.10%)
Apr 16, 2020 99.23 99.23 95.98 96.83 55,766 -2.26(-2.28%)
Apr 15, 2020 99.97 99.99 98.68 99.08 70,927 -4.86(-4.67%)
Apr 14, 2020 106.93 106.93 102.36 103.94 149,242 +0.04(+0.04%)
Apr 13, 2020 108.16 108.16 102.98 103.90 103,716 -4.02(-3.72%)
Apr 09, 2020 106.03 109.16 105.50 107.92 109,303 +4.90(+4.76%)
Apr 08, 2020 100.40 103.58 99.13 103.02 91,330 +4.38(+4.44%)
Apr 07, 2020 102.91 103.94 98.63 98.63 154,420 +0.76(+0.77%)
Apr 06, 2020 94.60 98.63 94.60 97.88 123,266 +7.86(+8.73%)
Apr 03, 2020 91.59 92.78 88.89 90.02 444,291 -2.35(-2.54%)
Apr 02, 2020 89.28 92.70 89.12 92.37 90,154 +2.62(+2.92%)
Apr 01, 2020 90.90 91.55 88.97 89.75 130,381 -5.97(-6.23%)
Mar 31, 2020 98.42 99.15 95.12 95.72 192,908 -3.27(-3.31%)
Mar 30, 2020 97.45 99.18 95.52 98.99 139,300 +1.66(+1.71%)
Mar 27, 2020 97.56 100.20 95.55 97.33 251,536 -4.08(-4.03%)
Mar 26, 2020 96.19 101.96 96.19 101.41 493,079 +6.42(+6.76%)
Mar 25, 2020 93.56 98.73 90.08 94.99 371,256 +3.65(+3.99%)
Mar 24, 2020 85.20 91.59 85.20 91.34 193,453 +10.94(+13.60%)
Mar 23, 2020 84.85 85.13 79.95 80.41 186,264 -5.80(-6.73%)
Mar 20, 2020 91.36 91.78 85.49 86.21 131,434 -3.65(-4.07%)
Mar 19, 2020 85.71 91.96 82.17 89.86 112,807 +1.67(+1.89%)
Mar 18, 2020 88.73 90.31 83.36 88.20 151,961 -7.77(-8.10%)
Mar 17, 2020 93.06 97.49 89.20 95.97 186,124 +5.01(+5.50%)
Mar 16, 2020 90.20 98.11 87.49 90.96 305,737 -15.17(-14.30%)
Mar 13, 2020 100.58 106.30 96.54 106.14 181,479 +12.27(+13.07%)
Mar 12, 2020 95.39 101.77 92.52 93.87 260,798 -10.57(-10.12%)
Mar 11, 2020 107.12 108.13 102.91 104.43 131,886 -6.37(-5.75%)
Mar 10, 2020 108.64 110.81 104.24 110.81 104,542 +7.18(+6.93%)
Mar 09, 2020 105.15 108.95 102.76 103.63 284,723 -13.28(-11.36%)
Mar 06, 2020 115.90 118.51 114.69 116.91 156,943 -4.28(-3.53%)
Mar 05, 2020 123.13 123.70 120.07 121.20 122,854 -5.87(-4.62%)
Mar 04, 2020 125.55 127.25 122.97 127.06 623,558 +3.63(+2.94%)
Mar 03, 2020 128.62 129.83 122.51 123.44 232,053 -4.98(-3.88%)
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.