US Financial Services Ishares ETF (NY: IYG )

150.36 +0.32 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 133.97 134.32 133.07 133.29 73,200 -1.29(-0.96%)
Sep 27, 2018 135.30 135.67 134.58 134.58 190,020 -0.49(-0.36%)
Sep 26, 2018 137.07 137.07 134.85 135.07 95,348 -2.23(-1.62%)
Sep 25, 2018 138.25 138.25 137.22 137.30 216,197 -0.40(-0.29%)
Sep 24, 2018 138.78 138.78 137.52 137.70 102,550 -1.19(-0.86%)
Sep 21, 2018 140.00 140.00 138.81 138.89 221,500 -0.63(-0.45%)
Sep 20, 2018 138.96 139.89 138.93 139.52 56,661 +1.35(+0.98%)
Sep 19, 2018 136.07 138.42 136.07 138.17 186,017 +2.08(+1.53%)
Sep 18, 2018 135.77 136.36 135.56 136.09 69,226 +0.49(+0.36%)
Sep 17, 2018 136.50 136.74 135.42 135.60 33,526 -0.76(-0.56%)
Sep 14, 2018 135.87 136.65 135.87 136.36 29,400 +0.70(+0.52%)
Sep 13, 2018 136.35 136.84 135.46 135.66 85,399 -0.27(-0.20%)
Sep 12, 2018 137.20 137.20 135.85 135.93 39,705 -1.30(-0.95%)
Sep 11, 2018 136.50 137.47 136.30 137.23 77,747 +0.44(+0.32%)
Sep 10, 2018 137.28 137.47 136.77 136.79 75,113 +0.07(+0.05%)
Sep 07, 2018 137.15 137.15 136.40 136.72 166,500 -0.30(-0.22%)
Sep 06, 2018 137.74 137.87 136.69 137.02 71,004 -0.69(-0.50%)
Sep 05, 2018 138.32 138.81 137.55 137.71 50,723 -0.90(-0.65%)
Sep 04, 2018 137.61 138.70 137.37 138.61 58,086 +0.71(+0.51%)
Aug 31, 2018 137.90 137.90 137.90 0 +0.14(+0.10%)
Aug 30, 2018 138.31 138.51 137.65 137.76 54,904 -0.95(-0.68%)
Aug 29, 2018 138.70 139.10 138.17 138.71 38,221 +0.13(+0.09%)
Aug 28, 2018 139.09 139.09 138.44 138.58 29,591 -0.15(-0.11%)
Aug 27, 2018 137.63 139.31 137.63 138.73 90,381 +1.64(+1.20%)
Aug 24, 2018 137.03 137.38 136.91 137.09 24,500 +0.49(+0.36%)
Aug 23, 2018 137.07 137.14 136.41 136.60 24,235 -0.65(-0.47%)
Aug 22, 2018 136.88 137.62 136.74 137.25 34,781 +0.12(+0.09%)
Aug 21, 2018 136.87 137.96 136.87 137.13 48,882 +0.30(+0.22%)
Aug 20, 2018 136.36 136.97 136.17 136.83 31,961 +0.55(+0.40%)
Aug 17, 2018 135.78 136.53 135.77 136.28 24,800 +0.23(+0.17%)
Aug 16, 2018 135.05 136.53 135.05 136.05 34,273 +1.66(+1.24%)
Aug 15, 2018 134.69 134.91 133.75 134.39 45,360 -1.19(-0.88%)
Aug 14, 2018 134.58 135.88 134.58 135.58 35,541 +1.37(+1.02%)
Aug 13, 2018 135.46 135.90 134.17 134.21 45,794 -1.22(-0.90%)
Aug 10, 2018 134.09 135.89 134.09 135.43 82,600 -1.38(-1.01%)
Aug 09, 2018 137.44 137.50 136.70 136.81 69,711 -0.69(-0.50%)
Aug 08, 2018 136.98 137.85 136.98 137.50 47,970 +0.42(+0.31%)
Aug 07, 2018 136.96 137.82 136.96 137.08 127,922 +0.64(+0.47%)
Aug 06, 2018 136.25 136.74 135.75 136.44 151,964 +0.13(+0.10%)
Aug 03, 2018 135.62 136.32 135.58 136.31 19,300 +0.60(+0.44%)
Aug 02, 2018 134.45 135.86 134.09 135.71 36,277 +0.28(+0.21%)
Aug 01, 2018 135.82 136.76 134.95 135.43 53,718 +0.40(+0.30%)
Jul 31, 2018 136.36 136.36 134.84 135.03 57,928 -0.93(-0.68%)
Jul 30, 2018 136.84 137.26 135.79 135.96 64,728 -0.70(-0.51%)
Jul 27, 2018 136.85 137.37 135.80 136.66 56,400 -0.14(-0.10%)
Jul 26, 2018 137.50 137.62 136.75 136.80 32,261 -0.57(-0.41%)
Jul 25, 2018 136.56 137.57 136.18 137.37 37,532 +0.62(+0.45%)
Jul 24, 2018 136.93 137.69 136.41 136.75 52,762 +0.22(+0.16%)
Jul 23, 2018 134.68 136.69 134.68 136.53 55,564 +1.83(+1.36%)
Jul 20, 2018 133.93 135.06 133.76 134.70 38,058 +0.56(+0.42%)
Jul 19, 2018 135.29 135.29 134.06 134.14 48,124 -1.71(-1.26%)
Jul 18, 2018 134.56 136.00 134.50 135.85 50,316 +1.44(+1.07%)
Jul 17, 2018 134.12 134.72 133.68 134.41 68,926 +0.49(+0.37%)
Jul 16, 2018 131.96 133.95 131.96 133.92 39,276 +2.27(+1.72%)
Jul 13, 2018 132.13 132.28 130.36 131.65 56,383 -0.97(-0.73%)
Jul 12, 2018 133.00 133.00 132.04 132.62 52,947 +0.40(+0.30%)
Jul 11, 2018 131.84 132.92 131.84 132.22 75,061 -0.34(-0.26%)
Jul 10, 2018 133.50 133.56 132.17 132.56 52,870 -0.56(-0.42%)
Jul 09, 2018 130.81 133.25 130.81 133.12 153,446 +2.94(+2.26%)
Jul 06, 2018 129.14 130.58 128.76 130.18 61,059 +0.79(+0.61%)
Jul 05, 2018 129.64 129.68 129.00 129.39 65,354 +0.51(+0.40%)
Jul 03, 2018 128.88 128.88 128.88 0 -1.54(-1.18%)
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.