US Financial Services Ishares ETF (NY: IYG )

143.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 136.06 136.51 135.19 135.98 54,616 +0.11(+0.08%)
Apr 29, 2019 134.75 136.55 134.75 135.87 44,564 +1.25(+0.93%)
Apr 26, 2019 133.52 134.67 133.31 134.62 34,400 +1.18(+0.88%)
Apr 25, 2019 132.73 133.93 132.42 133.44 57,437 +0.12(+0.09%)
Apr 24, 2019 132.99 133.66 132.63 133.32 32,184 -0.03(-0.02%)
Apr 23, 2019 132.34 133.47 131.94 133.35 49,216 +0.80(+0.60%)
Apr 22, 2019 132.26 132.69 132.01 132.55 32,762 -0.18(-0.14%)
Apr 18, 2019 133.18 133.18 132.35 132.73 42,600 -0.42(-0.32%)
Apr 17, 2019 132.69 133.33 132.09 133.15 67,809 +0.65(+0.49%)
Apr 16, 2019 131.16 132.63 131.09 132.50 54,551 +1.51(+1.15%)
Apr 15, 2019 131.59 131.73 130.58 130.99 71,012 -0.73(-0.55%)
Apr 12, 2019 130.97 132.22 130.49 131.72 89,800 +2.47(+1.91%)
Apr 11, 2019 129.31 129.95 128.67 129.25 57,825 +0.31(+0.24%)
Apr 10, 2019 128.56 129.00 128.02 128.94 49,275 +0.58(+0.45%)
Apr 09, 2019 128.88 128.89 128.03 128.36 73,193 -1.19(-0.92%)
Apr 08, 2019 128.93 129.55 128.66 129.55 48,380 +0.34(+0.26%)
Apr 05, 2019 129.59 129.82 128.97 129.21 33,300 -0.04(-0.03%)
Apr 04, 2019 128.59 129.45 128.59 129.25 52,699 +0.73(+0.57%)
Apr 03, 2019 128.82 129.41 128.03 128.52 170,267 +0.49(+0.38%)
Apr 02, 2019 127.59 128.28 127.38 128.03 87,840 +0.28(+0.22%)
Apr 01, 2019 125.72 127.89 125.72 127.75 67,626 +2.94(+2.36%)
Mar 29, 2019 125.42 125.50 124.31 124.81 90,600 +0.44(+0.35%)
Mar 28, 2019 123.42 124.40 123.13 124.37 83,878 +1.24(+1.01%)
Mar 27, 2019 123.46 123.93 122.47 123.13 160,319 -0.54(-0.44%)
Mar 26, 2019 122.88 123.70 122.48 123.67 139,915 +1.75(+1.44%)
Mar 25, 2019 122.09 123.21 121.14 121.92 466,933 -0.44(-0.36%)
Mar 22, 2019 125.01 125.28 121.93 122.36 225,000 -3.99(-3.16%)
Mar 21, 2019 125.90 127.03 125.11 126.35 188,603 -0.33(-0.26%)
Mar 20, 2019 129.17 129.17 126.64 126.68 133,454 -3.41(-2.62%)
Mar 19, 2019 131.76 131.95 129.74 130.09 123,223 -0.95(-0.72%)
Mar 18, 2019 130.03 131.32 129.98 131.04 62,114 +1.23(+0.95%)
Mar 15, 2019 128.98 130.22 128.98 129.81 71,500 +0.80(+0.62%)
Mar 14, 2019 128.30 129.32 128.25 129.01 124,859 +0.75(+0.58%)
Mar 13, 2019 127.62 128.79 127.46 128.26 616,198 +1.00(+0.79%)
Mar 12, 2019 127.36 127.74 126.99 127.26 470,584 +0.24(+0.19%)
Mar 11, 2019 126.36 127.37 126.28 127.02 76,190 +1.29(+1.03%)
Mar 08, 2019 124.23 125.80 124.03 125.73 66,700 +0.10(+0.08%)
Mar 07, 2019 126.63 126.76 124.92 125.63 128,839 -1.48(-1.16%)
Mar 06, 2019 128.04 128.28 127.00 127.11 61,362 -1.06(-0.83%)
Mar 05, 2019 128.49 128.49 127.20 128.17 87,463 -0.31(-0.24%)
Mar 04, 2019 129.66 130.39 127.44 128.48 80,197 -0.87(-0.67%)
Mar 01, 2019 129.58 130.48 128.93 129.35 69,400 +0.84(+0.65%)
Feb 28, 2019 128.85 129.08 128.42 128.51 58,504 -0.23(-0.18%)
Feb 27, 2019 127.94 128.85 127.79 128.74 51,703 +0.61(+0.48%)
Feb 26, 2019 127.67 128.89 127.50 128.13 38,601 -0.22(-0.17%)
Feb 25, 2019 128.76 129.59 128.28 128.35 71,103 +0.39(+0.30%)
Feb 22, 2019 127.84 128.12 127.56 127.96 48,000 +0.27(+0.21%)
Feb 21, 2019 128.15 128.37 127.26 127.69 49,615 -0.75(-0.58%)
Feb 20, 2019 127.59 128.44 127.33 128.44 37,105 +0.82(+0.64%)
Feb 19, 2019 126.98 127.98 126.61 127.62 53,816 +0.13(+0.10%)
Feb 15, 2019 126.03 127.54 126.03 127.49 46,300 +2.46(+1.97%)
Feb 14, 2019 125.23 125.78 124.07 125.03 56,944 -1.00(-0.79%)
Feb 13, 2019 126.11 126.97 126.00 126.03 67,730 +0.41(+0.33%)
Feb 12, 2019 124.61 126.05 124.61 125.62 97,028 +1.84(+1.49%)
Feb 11, 2019 123.96 124.28 123.45 123.78 160,736 +0.18(+0.15%)
Feb 08, 2019 123.56 123.93 122.08 123.60 166,400 -0.55(-0.44%)
Feb 07, 2019 124.89 124.91 123.13 124.15 82,728 -0.83(-0.66%)
Feb 06, 2019 124.81 125.55 124.60 124.98 60,162 -0.19(-0.15%)
Feb 05, 2019 125.55 125.55 124.60 125.17 66,683 -0.09(-0.07%)
Feb 04, 2019 124.61 125.26 124.10 125.26 55,789 +0.74(+0.59%)
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.