US Financial Services Ishares ETF (NY: IYG )

166.77 -3.47 (-2.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 128.85 129.08 128.42 128.51 58,504 -0.23(-0.18%)
Feb 27, 2019 127.94 128.85 127.79 128.74 51,703 +0.61(+0.48%)
Feb 26, 2019 127.67 128.89 127.50 128.13 38,601 -0.22(-0.17%)
Feb 25, 2019 128.76 129.59 128.28 128.35 71,103 +0.39(+0.30%)
Feb 22, 2019 127.84 128.12 127.56 127.96 48,000 +0.27(+0.21%)
Feb 21, 2019 128.15 128.37 127.26 127.69 49,615 -0.75(-0.58%)
Feb 20, 2019 127.59 128.44 127.33 128.44 37,105 +0.82(+0.64%)
Feb 19, 2019 126.98 127.98 126.61 127.62 53,816 +0.13(+0.10%)
Feb 15, 2019 126.03 127.54 126.03 127.49 46,300 +2.46(+1.97%)
Feb 14, 2019 125.23 125.78 124.07 125.03 56,944 -1.00(-0.79%)
Feb 13, 2019 126.11 126.97 126.00 126.03 67,730 +0.41(+0.33%)
Feb 12, 2019 124.61 126.05 124.61 125.62 97,028 +1.84(+1.49%)
Feb 11, 2019 123.96 124.28 123.45 123.78 160,736 +0.18(+0.15%)
Feb 08, 2019 123.56 123.93 122.08 123.60 166,400 -0.55(-0.44%)
Feb 07, 2019 124.89 124.91 123.13 124.15 82,728 -0.83(-0.66%)
Feb 06, 2019 124.81 125.55 124.60 124.98 60,162 -0.19(-0.15%)
Feb 05, 2019 125.55 125.55 124.60 125.17 66,683 -0.09(-0.07%)
Feb 04, 2019 124.61 125.26 124.10 125.26 55,789 +0.74(+0.59%)
Feb 01, 2019 124.00 125.13 124.00 124.52 96,000 +0.83(+0.67%)
Jan 31, 2019 123.42 123.86 122.79 123.69 113,495 -0.49(-0.39%)
Jan 30, 2019 124.19 124.95 123.28 124.18 69,980 +0.39(+0.32%)
Jan 29, 2019 124.35 124.64 123.67 123.79 141,939 -0.51(-0.41%)
Jan 28, 2019 123.48 124.37 123.29 124.30 102,252 -0.36(-0.29%)
Jan 25, 2019 124.38 125.29 124.24 124.66 54,000 +1.24(+1.00%)
Jan 24, 2019 122.67 123.88 122.61 123.42 55,551 +0.27(+0.22%)
Jan 23, 2019 123.80 123.84 121.97 123.15 61,391 -0.12(-0.10%)
Jan 22, 2019 123.44 123.84 122.62 123.27 147,336 -1.14(-0.92%)
Jan 18, 2019 123.34 124.55 122.56 124.41 117,900 +1.89(+1.54%)
Jan 17, 2019 121.30 123.02 120.71 122.52 57,778 +0.67(+0.55%)
Jan 16, 2019 120.64 122.54 120.34 121.85 84,594 +2.79(+2.34%)
Jan 15, 2019 117.53 119.26 117.36 119.06 88,979 +0.97(+0.82%)
Jan 14, 2019 116.33 118.50 116.33 118.09 55,198 +0.72(+0.61%)
Jan 11, 2019 116.61 117.55 115.93 117.37 48,500 +0.16(+0.14%)
Jan 10, 2019 116.45 117.41 116.00 117.21 109,397 -0.01(-0.01%)
Jan 09, 2019 116.84 117.58 116.29 117.22 227,096 +0.82(+0.70%)
Jan 08, 2019 117.11 117.13 115.07 116.40 125,184 +0.22(+0.19%)
Jan 07, 2019 115.39 117.04 114.94 116.18 94,818 +0.49(+0.42%)
Jan 04, 2019 113.40 116.05 113.40 115.69 132,500 +4.14(+3.71%)
Jan 03, 2019 112.92 113.26 111.40 111.55 111,624 -2.18(-1.92%)
Jan 02, 2019 110.58 114.06 110.58 113.73 109,598 +1.46(+1.30%)
Dec 31, 2018 111.72 112.75 111.04 112.27 145,400 +0.96(+0.86%)
Dec 28, 2018 111.86 112.71 110.82 111.31 208,200 -0.07(-0.06%)
Dec 27, 2018 108.47 111.38 107.36 111.38 529,019 +1.05(+0.95%)
Dec 26, 2018 105.49 110.40 104.43 110.33 344,684 +5.28(+5.03%)
Dec 24, 2018 105.70 107.14 105.05 105.05 177,000 -2.18(-2.03%)
Dec 21, 2018 109.96 111.67 106.95 107.23 307,700 -2.77(-2.52%)
Dec 20, 2018 109.40 111.79 109.35 110.00 1,953,039 -0.99(-0.89%)
Dec 19, 2018 112.85 114.74 110.33 110.99 315,433 -2.15(-1.90%)
Dec 18, 2018 113.94 115.25 112.42 113.14 217,150 -0.30(-0.27%)
Dec 17, 2018 114.26 115.60 112.87 113.44 347,583 -2.11(-1.83%)
Dec 14, 2018 115.55 117.25 115.20 115.55 200,900 -1.29(-1.10%)
Dec 13, 2018 118.24 118.61 116.51 116.84 140,809 -1.20(-1.02%)
Dec 12, 2018 118.82 119.86 117.63 118.04 182,991 +0.79(+0.67%)
Dec 11, 2018 120.01 120.17 116.83 117.25 171,384 -1.08(-0.91%)
Dec 10, 2018 119.37 119.54 116.25 118.33 194,955 -1.66(-1.38%)
Dec 07, 2018 122.20 123.66 119.33 119.99 140,500 -2.58(-2.10%)
Dec 06, 2018 120.95 122.57 119.19 122.57 202,163 -1.09(-0.88%)
Dec 04, 2018 128.89 128.89 122.96 123.66 129,600 -5.83(-4.50%)
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.