US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 118.70 119.32 118.42 118.48 62,582 -1.84(-1.53%)
May 30, 2019 121.37 121.75 119.70 120.32 55,139 -0.86(-0.71%)
May 29, 2019 120.23 121.29 119.69 121.18 69,208 +0.03(+0.02%)
May 28, 2019 121.98 122.63 121.15 121.15 73,777 -1.06(-0.87%)
May 24, 2019 121.84 122.41 121.50 122.21 29,481 +1.09(+0.90%)
May 23, 2019 122.01 122.01 120.35 121.12 92,554 -2.14(-1.74%)
May 22, 2019 123.57 123.97 123.26 123.26 40,274 -0.74(-0.60%)
May 21, 2019 123.63 124.09 123.54 124.00 39,488 +1.04(+0.85%)
May 20, 2019 122.26 123.43 122.26 122.96 38,035 +0.22(+0.18%)
May 17, 2019 122.37 123.85 122.37 122.74 56,302 -0.84(-0.68%)
May 16, 2019 122.50 124.19 122.50 123.58 56,910 +1.49(+1.22%)
May 15, 2019 121.38 122.75 120.98 122.09 53,747 -0.47(-0.38%)
May 14, 2019 121.42 123.48 121.42 122.56 70,245 +1.49(+1.23%)
May 13, 2019 122.34 122.71 120.72 121.06 97,824 -4.06(-3.24%)
May 10, 2019 123.75 125.39 122.68 125.12 69,713 +0.59(+0.48%)
May 09, 2019 123.31 124.60 122.60 124.53 53,824 -0.22(-0.17%)
May 08, 2019 124.76 125.68 124.58 124.75 34,761 -0.39(-0.31%)
May 07, 2019 126.08 126.30 124.25 125.13 70,647 -2.37(-1.86%)
May 06, 2019 125.36 127.84 125.03 127.50 126,383 -0.37(-0.29%)
May 03, 2019 127.28 128.05 127.18 127.87 44,062 +1.21(+0.96%)
May 02, 2019 126.48 127.13 125.77 126.65 45,455 +0.11(+0.09%)
May 01, 2019 127.94 128.33 126.54 126.54 81,289 -1.22(-0.96%)
Apr 30, 2019 127.84 128.26 127.02 127.76 58,128 +0.10(+0.08%)
Apr 29, 2019 126.61 128.30 126.61 127.66 47,430 +1.18(+0.93%)
Apr 26, 2019 125.45 126.53 125.25 126.48 36,612 +1.11(+0.88%)
Apr 25, 2019 124.71 125.83 124.42 125.38 61,131 +0.11(+0.09%)
Apr 24, 2019 124.95 125.58 124.61 125.26 34,254 -0.03(-0.02%)
Apr 23, 2019 124.34 125.40 123.97 125.29 52,381 +0.75(+0.60%)
Apr 22, 2019 124.27 124.67 124.03 124.54 34,869 -0.17(-0.14%)
Apr 18, 2019 125.13 125.13 124.35 124.71 45,340 -0.39(-0.31%)
Apr 17, 2019 124.67 125.27 124.11 125.10 72,170 +0.61(+0.49%)
Apr 16, 2019 123.23 124.61 123.17 124.49 58,059 +1.42(+1.15%)
Apr 15, 2019 123.64 123.77 122.69 123.07 75,579 -0.69(-0.55%)
Apr 12, 2019 123.06 124.23 122.60 123.76 95,576 +2.32(+1.91%)
Apr 11, 2019 121.50 122.10 120.89 121.44 61,544 +0.29(+0.24%)
Apr 10, 2019 120.79 121.20 120.28 121.15 52,444 +0.55(+0.45%)
Apr 09, 2019 121.09 121.10 120.29 120.60 77,900 -1.12(-0.92%)
Apr 08, 2019 121.14 121.72 120.89 121.72 51,491 +0.32(+0.26%)
Apr 05, 2019 121.76 121.97 121.18 121.40 35,441 -0.04(-0.03%)
Apr 04, 2019 120.82 121.63 120.82 121.44 56,088 +0.69(+0.57%)
Apr 03, 2019 121.03 121.59 120.29 120.75 181,218 +0.46(+0.38%)
Apr 02, 2019 119.88 120.53 119.68 120.29 93,489 +0.26(+0.22%)
Apr 01, 2019 118.12 120.16 118.12 120.03 71,975 +2.76(+2.36%)
Mar 29, 2019 117.84 117.92 116.80 117.27 96,427 +0.41(+0.35%)
Mar 28, 2019 115.96 116.88 115.69 116.85 89,273 +1.17(+1.01%)
Mar 27, 2019 116.00 116.44 115.07 115.69 170,630 -0.51(-0.44%)
Mar 26, 2019 115.45 116.22 115.08 116.20 148,914 +1.64(+1.44%)
Mar 25, 2019 114.71 115.76 113.82 114.55 496,966 -0.41(-0.36%)
Mar 22, 2019 117.45 117.71 114.56 114.97 239,472 -3.75(-3.16%)
Mar 21, 2019 118.29 119.35 117.55 118.71 200,734 -0.31(-0.26%)
Mar 20, 2019 121.36 121.36 118.99 119.02 142,037 -2.67(-2.20%)
Mar 19, 2019 123.26 123.44 121.37 121.70 131,720 -0.89(-0.73%)
Mar 18, 2019 121.64 122.85 121.59 122.59 66,397 +1.15(+0.95%)
Mar 15, 2019 120.66 121.82 120.66 121.44 76,430 +0.75(+0.62%)
Mar 14, 2019 120.02 120.97 119.98 120.69 133,469 +0.70(+0.59%)
Mar 13, 2019 119.39 120.48 119.24 119.98 658,692 +0.94(+0.79%)
Mar 12, 2019 119.14 119.50 118.80 119.05 503,036 +0.22(+0.19%)
Mar 11, 2019 118.21 119.15 118.13 118.83 81,444 +1.21(+1.03%)
Mar 08, 2019 116.22 117.68 116.03 117.62 71,299 +0.09(+0.08%)
Mar 07, 2019 118.46 118.58 116.86 117.53 137,724 -1.38(-1.16%)
Mar 06, 2019 119.78 120.00 118.81 118.91 65,593 -0.99(-0.83%)
Mar 05, 2019 120.20 120.20 118.99 119.90 93,494 -0.29(-0.24%)
Mar 04, 2019 121.30 121.97 119.22 120.19 85,727 -0.81(-0.67%)
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.