US Financial Services Ishares ETF (NY: IYG )

185.98 USD +2.92 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 121.90 121.90 119.98 121.30 73,600 -0.54(-0.44%)
Jul 30, 2020 122.05 122.05 120.43 121.84 46,081 -2.31(-1.86%)
Jul 29, 2020 121.41 124.23 121.41 124.15 239,154 +2.51(+2.06%)
Jul 28, 2020 121.93 122.52 121.60 121.64 193,372 -0.70(-0.57%)
Jul 27, 2020 122.48 122.71 121.14 122.34 61,991 -0.46(-0.37%)
Jul 24, 2020 123.29 123.84 122.62 122.80 54,600 -0.83(-0.67%)
Jul 23, 2020 123.62 124.61 122.98 123.63 108,449 -0.06(-0.05%)
Jul 22, 2020 122.74 123.94 122.69 123.69 90,493 +0.11(+0.09%)
Jul 21, 2020 122.56 123.99 122.43 123.58 134,578 +1.93(+1.59%)
Jul 20, 2020 120.86 122.18 120.65 121.65 68,173 +0.18(+0.15%)
Jul 17, 2020 122.51 122.60 121.45 121.47 86,300 -0.94(-0.77%)
Jul 16, 2020 122.27 123.53 121.52 122.41 106,851 -0.88(-0.71%)
Jul 15, 2020 123.40 123.67 121.89 123.29 137,671 +2.82(+2.34%)
Jul 14, 2020 119.47 120.54 118.57 120.47 153,673 +0.52(+0.43%)
Jul 13, 2020 121.41 122.11 119.66 119.95 157,300 -0.09(-0.07%)
Jul 10, 2020 116.53 120.21 116.39 120.04 109,700 +3.32(+2.84%)
Jul 09, 2020 119.34 119.34 115.62 116.72 117,505 -2.60(-2.18%)
Jul 08, 2020 118.22 119.47 117.71 119.32 123,713 +1.32(+1.12%)
Jul 07, 2020 119.87 119.99 117.84 118.00 133,441 -2.99(-2.47%)
Jul 06, 2020 121.08 121.77 120.29 120.99 863,570 +2.12(+1.78%)
Jul 02, 2020 121.04 121.62 118.62 118.87 76,000 +0.33(+0.28%)
Jul 01, 2020 119.87 120.28 118.29 118.54 90,797 -0.86(-0.72%)
Jun 30, 2020 117.22 120.00 117.22 119.40 113,566 +1.73(+1.47%)
Jun 29, 2020 117.19 118.26 116.55 117.67 86,381 +1.45(+1.25%)
Jun 26, 2020 119.94 119.94 116.16 116.22 128,400 -5.57(-4.57%)
Jun 25, 2020 118.23 121.94 118.23 121.79 92,661 +3.17(+2.67%)
Jun 24, 2020 121.94 121.94 118.27 118.62 132,653 -4.71(-3.82%)
Jun 23, 2020 124.37 125.21 123.30 123.33 140,412 +0.53(+0.43%)
Jun 22, 2020 122.29 123.54 121.45 122.80 145,441 -0.10(-0.08%)
Jun 19, 2020 126.02 126.02 121.55 122.90 415,500 -0.95(-0.77%)
Jun 18, 2020 122.81 124.77 122.51 123.85 120,295 -0.08(-0.06%)
Jun 17, 2020 126.15 126.15 123.74 123.93 194,617 -1.68(-1.34%)
Jun 16, 2020 128.42 128.42 123.22 125.61 1,938,232 +2.07(+1.68%)
Jun 15, 2020 118.39 123.90 117.76 123.54 202,259 +0.95(+0.77%)
Jun 12, 2020 123.87 123.87 119.46 122.59 187,300 +3.64(+3.06%)
Jun 11, 2020 122.67 124.67 118.78 118.95 281,212 -10.26(-7.94%)
Jun 10, 2020 133.18 133.18 129.14 129.21 286,735 -4.38(-3.28%)
Jun 09, 2020 133.05 134.71 132.13 133.59 473,325 -1.95(-1.44%)
Jun 08, 2020 135.92 135.92 133.81 135.54 769,261 +2.04(+1.53%)
Jun 05, 2020 135.75 136.29 132.98 133.50 776,800 +4.78(+3.71%)
Jun 04, 2020 126.88 128.84 125.65 128.72 4,130,715 +1.70(+1.34%)
Jun 03, 2020 124.93 127.37 124.83 127.02 445,573 +4.41(+3.60%)
Jun 02, 2020 123.29 123.70 121.87 122.61 48,836 +0.90(+0.74%)
Jun 01, 2020 120.93 122.35 120.08 121.71 77,653 +1.48(+1.23%)
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%)
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.