US Financial Services Ishares ETF (NY: IYG )

181.43 USD -4.42 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 120.59 121.50 119.40 120.23 60,700 -1.45(-1.19%)
May 28, 2020 125.14 125.14 121.48 121.68 54,493 -1.92(-1.55%)
May 27, 2020 123.89 123.89 120.22 123.60 101,952 +4.63(+3.89%)
May 26, 2020 117.46 120.06 117.41 118.97 46,054 +5.86(+5.18%)
May 22, 2020 113.81 113.81 112.25 113.11 53,200 -0.55(-0.48%)
May 21, 2020 114.40 115.00 113.23 113.66 183,374 -0.96(-0.84%)
May 20, 2020 114.01 115.14 114.01 114.62 158,845 +2.88(+2.58%)
May 19, 2020 113.91 114.75 111.74 111.74 53,088 -2.55(-2.23%)
May 18, 2020 112.33 114.92 111.97 114.29 124,733 +6.10(+5.64%)
May 15, 2020 107.54 108.76 107.46 108.19 153,600 -0.49(-0.45%)
May 14, 2020 103.68 108.68 102.80 108.68 76,676 +3.26(+3.09%)
May 13, 2020 108.13 108.13 104.51 105.42 91,000 -3.24(-2.98%)
May 12, 2020 112.67 112.81 108.63 108.66 1,601,210 -3.42(-3.05%)
May 11, 2020 112.96 112.96 111.67 112.08 37,244 -2.24(-1.96%)
May 08, 2020 113.67 114.48 113.28 114.32 49,900 +2.47(+2.21%)
May 07, 2020 110.87 113.78 110.87 111.85 85,195 +2.50(+2.29%)
May 06, 2020 111.98 112.13 109.35 109.35 68,930 -1.76(-1.58%)
May 05, 2020 113.10 113.64 111.02 111.11 63,446 +0.13(+0.12%)
May 04, 2020 109.89 111.20 108.76 110.98 114,927 -0.57(-0.51%)
May 01, 2020 112.15 113.04 111.12 111.55 44,000 -3.79(-3.29%)
Apr 30, 2020 116.85 116.93 114.77 115.34 92,082 -3.44(-2.90%)
Apr 29, 2020 117.87 119.58 117.17 118.78 43,882 +5.07(+4.46%)
Apr 28, 2020 115.60 116.60 113.22 113.71 91,223 +1.04(+0.92%)
Apr 27, 2020 109.21 112.95 109.21 112.67 53,433 +4.82(+4.47%)
Apr 24, 2020 107.65 108.37 105.91 107.85 36,500 +1.58(+1.49%)
Apr 23, 2020 106.70 108.47 106.27 106.27 127,876 +0.10(+0.09%)
Apr 22, 2020 106.90 107.10 105.97 106.17 59,198 +1.60(+1.53%)
Apr 21, 2020 105.17 106.22 104.20 104.57 75,714 -3.39(-3.14%)
Apr 20, 2020 107.97 109.94 106.86 107.96 78,702 -2.24(-2.03%)
Apr 17, 2020 108.31 110.48 107.65 110.20 174,200 +6.34(+6.10%)
Apr 16, 2020 106.44 106.44 102.95 103.86 51,989 -2.42(-2.28%)
Apr 15, 2020 107.23 107.25 105.85 106.28 66,124 -5.21(-4.67%)
Apr 14, 2020 114.70 114.70 109.80 111.49 139,134 +0.04(+0.04%)
Apr 13, 2020 116.02 116.02 110.46 111.45 96,692 -4.31(-3.72%)
Apr 09, 2020 113.73 117.09 113.16 115.76 101,900 +5.26(+4.76%)
Apr 08, 2020 107.69 111.11 106.33 110.50 85,145 +4.70(+4.44%)
Apr 07, 2020 110.39 111.49 105.80 105.80 143,962 +0.81(+0.77%)
Apr 06, 2020 101.47 105.80 101.47 104.99 114,918 +8.43(+8.73%)
Apr 03, 2020 98.24 99.52 95.35 96.56 414,200 -2.52(-2.54%)
Apr 02, 2020 95.77 99.44 95.59 99.08 84,048 +2.81(+2.92%)
Apr 01, 2020 97.50 98.20 95.43 96.27 121,551 -6.40(-6.23%)
Mar 31, 2020 105.57 106.35 102.03 102.67 179,843 -3.51(-3.31%)
Mar 30, 2020 104.53 106.39 102.46 106.18 129,866 +1.78(+1.70%)
Mar 27, 2020 104.65 107.48 102.49 104.40 234,500 -4.38(-4.03%)
Mar 26, 2020 103.18 109.37 103.18 108.78 459,683 +6.89(+6.76%)
Mar 25, 2020 100.36 105.90 96.62 101.89 346,111 +3.16(+3.20%)
Mar 24, 2020 92.09 99.00 92.09 98.73 178,978 +11.82(+13.60%)
Mar 23, 2020 91.71 92.01 86.42 86.91 172,327 -6.27(-6.73%)
Mar 20, 2020 98.75 99.20 92.40 93.18 121,600 -3.95(-4.07%)
Mar 19, 2020 92.64 99.40 88.82 97.13 104,367 +1.80(+1.89%)
Mar 18, 2020 95.91 97.61 90.10 95.33 140,591 -8.40(-8.10%)
Mar 17, 2020 100.59 105.38 96.41 103.73 172,198 +5.41(+5.50%)
Mar 16, 2020 97.49 106.05 94.57 98.32 282,861 -16.40(-14.30%)
Mar 13, 2020 108.72 114.90 104.35 114.72 167,900 +13.26(+13.07%)
Mar 12, 2020 103.10 110.00 100.00 101.46 241,284 -11.42(-10.12%)
Mar 11, 2020 115.78 116.88 111.23 112.88 122,018 -6.89(-5.75%)
Mar 10, 2020 117.43 119.77 112.67 119.77 96,720 +7.76(+6.93%)
Mar 09, 2020 113.65 117.77 111.07 112.01 263,419 -14.36(-11.36%)
Mar 06, 2020 125.27 128.09 123.96 126.37 145,200 -4.63(-3.53%)
Mar 05, 2020 133.09 133.71 129.78 131.00 113,662 -6.34(-4.62%)
Mar 04, 2020 135.70 137.54 132.92 137.34 576,900 +3.92(+2.94%)
Mar 03, 2020 139.02 140.33 132.41 133.42 214,690 -5.38(-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.