US Financial Services Ishares ETF (NY: IYG )

185.39 USD +1.02 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 131.23 132.04 129.57 129.62 68,864 -0.09(-0.07%)
Jun 28, 2018 128.60 130.25 128.46 129.71 110,206 +1.05(+0.82%)
Jun 27, 2018 130.34 131.22 128.65 128.66 92,495 -1.76(-1.35%)
Jun 26, 2018 130.68 130.81 129.70 130.42 56,089 -0.69(-0.53%)
Jun 25, 2018 132.57 132.57 130.18 131.11 147,529 -1.94(-1.46%)
Jun 22, 2018 134.87 134.87 133.03 133.05 30,451 -0.84(-0.63%)
Jun 21, 2018 133.93 134.54 133.15 133.89 35,943 -0.22(-0.16%)
Jun 20, 2018 134.80 135.13 134.11 134.11 78,461 +0.04(+0.03%)
Jun 19, 2018 133.13 134.32 132.96 134.07 1,597,341 -0.51(-0.38%)
Jun 18, 2018 133.47 134.65 133.04 134.58 41,032 +0.28(+0.21%)
Jun 15, 2018 134.79 132.75 134.30 108,553 -0.19(-0.14%)
Jun 14, 2018 136.02 136.02 134.07 134.49 82,959 -0.94(-0.69%)
Jun 13, 2018 136.07 137.09 135.43 135.43 145,697 -0.50(-0.37%)
Jun 12, 2018 136.53 136.82 135.31 135.93 99,330 -0.30(-0.22%)
Jun 11, 2018 137.15 137.56 136.22 136.23 151,839 -0.52(-0.38%)
Jun 08, 2018 136.40 136.80 135.64 136.75 89,728 +0.27(+0.20%)
Jun 07, 2018 137.20 137.53 135.69 136.48 83,926 -0.23(-0.17%)
Jun 06, 2018 136.71 136.71 80,495 +2.83(+2.11%)
Jun 05, 2018 134.15 134.15 133.15 133.88 61,399 -0.44(-0.33%)
Jun 04, 2018 134.04 134.39 133.86 134.32 76,867 +0.83(+0.62%)
Jun 01, 2018 133.33 134.02 133.12 133.49 110,502 +1.65(+1.25%)
May 31, 2018 132.50 132.75 131.44 131.84 136,646 -1.01(-0.76%)
May 30, 2018 132.00 133.19 131.53 132.85 106,401 +2.30(+1.76%)
May 29, 2018 133.42 133.42 129.77 130.55 290,341 -4.32(-3.20%)
May 25, 2018 134.87 134.87 134.87 0 -0.54(-0.40%)
May 24, 2018 135.96 135.96 133.92 135.41 56,903 -0.95(-0.70%)
May 23, 2018 136.19 136.36 134.84 136.36 130,655 -0.58(-0.42%)
May 22, 2018 136.32 137.75 136.32 136.94 67,957 +0.89(+0.65%)
May 21, 2018 135.76 136.50 135.76 136.05 52,002 +1.03(+0.76%)
May 18, 2018 136.25 136.25 134.99 135.02 76,446 -1.23(-0.90%)
May 17, 2018 136.39 136.72 135.49 136.25 83,010 -0.23(-0.17%)
May 16, 2018 136.20 136.99 135.99 136.48 69,721 +0.13(+0.10%)
May 15, 2018 136.06 136.97 135.87 136.35 162,146 +0.00(+0.00%)
May 14, 2018 137.04 137.09 136.16 136.35 1,413,526 -0.18(-0.13%)
May 11, 2018 136.56 137.08 136.27 136.53 90,549 +0.22(+0.16%)
May 10, 2018 135.44 136.75 135.02 136.31 76,825 +0.98(+0.72%)
May 09, 2018 133.86 135.69 133.41 135.33 130,740 +1.97(+1.48%)
May 08, 2018 132.28 134.08 132.28 133.36 100,156 +1.26(+0.95%)
May 07, 2018 131.73 132.62 131.27 132.10 43,850 +0.95(+0.72%)
May 04, 2018 129.01 131.93 128.72 131.15 94,121 +1.29(+0.99%)
May 03, 2018 129.98 130.41 127.69 129.86 133,336 -0.71(-0.54%)
May 02, 2018 131.16 132.19 130.38 130.57 105,837 -0.60(-0.46%)
May 01, 2018 130.76 131.26 129.72 131.17 85,441 +0.13(+0.10%)
Apr 30, 2018 132.32 132.92 131.04 131.04 100,795 -0.89(-0.67%)
Apr 27, 2018 131.79 132.33 131.28 131.93 79,393 +0.08(+0.06%)
Apr 26, 2018 131.42 132.53 131.14 131.85 240,332 +0.67(+0.51%)
Apr 25, 2018 131.26 131.88 129.96 131.18 112,616 -0.32(-0.24%)
Apr 24, 2018 132.99 133.94 130.62 131.50 148,311 -0.78(-0.59%)
Apr 23, 2018 132.69 132.95 131.84 132.28 205,636 -0.14(-0.11%)
Apr 20, 2018 132.71 133.12 131.86 132.42 140,663 +0.13(+0.10%)
Apr 19, 2018 130.46 132.47 130.46 132.29 96,272 +2.06(+1.58%)
Apr 18, 2018 131.06 131.58 130.09 130.23 61,187 -0.53(-0.41%)
Apr 17, 2018 131.82 131.97 130.40 130.76 120,310 -0.03(-0.02%)
Apr 16, 2018 131.05 131.55 130.30 130.79 77,478 +0.42(+0.32%)
Apr 13, 2018 133.92 133.92 129.62 130.37 182,943 -2.21(-1.67%)
Apr 12, 2018 131.14 133.38 131.13 132.58 156,259 +2.60(+2.00%)
Apr 11, 2018 130.64 131.21 129.81 129.98 262,460 -1.76(-1.34%)
Apr 10, 2018 131.62 132.22 130.79 131.74 129,215 +2.24(+1.73%)
Apr 09, 2018 129.50 132.26 129.34 129.50 107,014 +0.62(+0.48%)
Apr 06, 2018 130.84 131.45 127.67 128.88 137,531 -3.43(-2.59%)
Apr 05, 2018 132.11 133.11 131.75 132.31 117,278 +1.26(+0.96%)
Apr 04, 2018 127.46 131.36 126.84 131.05 98,119 +1.36(+1.05%)
Apr 03, 2018 128.84 129.95 127.77 129.69 131,726 +1.68(+1.31%)
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.