US Financial Services Ishares ETF (NY: IYG )

73.81 -0.93 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.93 39.22 38.55 38.81 188,022 -0.47(-1.19%)
May 28, 2020 40.40 40.40 39.22 39.28 168,795 -0.62(-1.55%)
May 27, 2020 40.00 40.00 38.81 39.90 315,803 +1.49(+3.89%)
May 26, 2020 37.92 38.76 37.90 38.41 142,655 +1.89(+5.18%)
May 22, 2020 36.74 36.74 36.24 36.52 164,790 -0.18(-0.48%)
May 21, 2020 36.93 37.13 36.55 36.69 568,013 -0.31(-0.84%)
May 20, 2020 36.81 37.17 36.81 37.00 492,033 +0.93(+2.58%)
May 19, 2020 36.77 37.05 36.07 36.07 164,443 -0.82(-2.23%)
May 18, 2020 36.26 37.10 36.15 36.90 386,369 +1.97(+5.64%)
May 15, 2020 34.72 35.11 34.69 34.93 475,786 -0.16(-0.45%)
May 14, 2020 33.47 35.09 33.19 35.09 237,509 +1.05(+3.09%)
May 13, 2020 34.91 34.91 33.74 34.03 281,878 -1.05(-2.98%)
May 12, 2020 36.37 36.42 35.07 35.08 4,959,860 -1.10(-3.05%)
May 11, 2020 36.47 36.47 36.05 36.18 115,365 -0.72(-1.96%)
May 08, 2020 36.70 36.96 36.57 36.91 154,568 +0.80(+2.21%)
May 07, 2020 35.79 36.73 35.79 36.11 263,897 +0.81(+2.29%)
May 06, 2020 36.15 36.20 35.30 35.30 213,515 -0.57(-1.58%)
May 05, 2020 36.51 36.69 35.84 35.87 196,528 +0.04(+0.12%)
May 04, 2020 35.48 35.90 35.11 35.83 355,994 -0.18(-0.51%)
May 01, 2020 36.21 36.49 35.87 36.01 136,293 -1.22(-3.29%)
Apr 30, 2020 37.72 37.75 37.05 37.24 285,230 -1.11(-2.90%)
Apr 29, 2020 38.05 38.60 37.83 38.35 135,927 +1.64(+4.46%)
Apr 28, 2020 37.32 37.64 36.55 36.71 282,569 +0.34(+0.92%)
Apr 27, 2020 35.26 36.46 35.26 36.37 165,512 +1.56(+4.47%)
Apr 24, 2020 34.75 34.99 34.19 34.82 113,061 +0.51(+1.49%)
Apr 23, 2020 34.45 35.02 34.31 34.31 396,104 +0.03(+0.09%)
Apr 22, 2020 34.51 34.58 34.21 34.28 183,369 +0.52(+1.53%)
Apr 21, 2020 33.95 34.29 33.64 33.76 234,529 -1.09(-3.14%)
Apr 20, 2020 34.86 35.49 34.50 34.85 243,784 -0.72(-2.03%)
Apr 17, 2020 34.97 35.67 34.75 35.58 539,596 +2.05(+6.10%)
Apr 16, 2020 34.36 34.36 33.24 33.53 161,039 -0.78(-2.28%)
Apr 15, 2020 34.62 34.62 34.17 34.31 204,823 -1.68(-4.67%)
Apr 14, 2020 37.03 37.03 35.45 35.99 430,977 +0.01(+0.04%)
Apr 13, 2020 37.46 37.46 35.66 35.98 299,510 -1.39(-3.72%)
Apr 09, 2020 36.72 37.80 36.53 37.37 315,642 +1.70(+4.76%)
Apr 08, 2020 34.77 35.87 34.33 35.67 263,742 +1.52(+4.44%)
Apr 07, 2020 35.64 35.99 34.16 34.16 445,932 +0.26(+0.77%)
Apr 06, 2020 32.76 34.16 32.76 33.89 355,966 +2.72(+8.73%)
Apr 03, 2020 31.72 32.13 30.78 31.17 1,283,013 -0.81(-2.54%)
Apr 02, 2020 30.92 32.10 30.86 31.99 260,344 +0.91(+2.92%)
Apr 01, 2020 31.48 31.70 30.81 31.08 376,512 -2.07(-6.23%)
Mar 31, 2020 34.08 34.33 32.94 33.15 557,076 -1.13(-3.31%)
Mar 30, 2020 33.75 34.35 33.08 34.28 402,269 +0.57(+1.71%)
Mar 27, 2020 33.78 34.70 33.09 33.70 726,380 -1.41(-4.03%)
Mar 26, 2020 33.31 35.31 33.31 35.12 1,423,900 +2.22(+6.76%)
Mar 25, 2020 32.40 34.19 31.19 32.89 1,072,103 +1.10(+3.46%)
Mar 24, 2020 29.65 31.88 29.65 31.79 555,806 +3.81(+13.60%)
Mar 23, 2020 29.53 29.63 27.83 27.99 535,151 -2.02(-6.73%)
Mar 20, 2020 31.80 31.94 29.75 30.01 377,622 -1.27(-4.07%)
Mar 19, 2020 29.83 32.01 28.60 31.28 324,105 +0.58(+1.89%)
Mar 18, 2020 30.88 31.43 29.01 30.70 436,597 -2.70(-8.10%)
Mar 17, 2020 32.39 33.93 31.05 33.40 534,751 +1.74(+5.50%)
Mar 16, 2020 31.39 34.15 30.45 31.66 878,409 -5.28(-14.30%)
Mar 13, 2020 35.01 37.00 33.60 36.94 521,404 +4.27(+13.07%)
Mar 12, 2020 33.20 35.42 32.20 32.67 749,294 -3.68(-10.12%)
Mar 11, 2020 37.28 37.64 35.82 36.35 378,920 -2.22(-5.75%)
Mar 10, 2020 37.81 38.57 36.28 38.57 300,358 +2.50(+6.93%)
Mar 09, 2020 36.60 37.92 35.77 36.07 818,033 -4.62(-11.36%)
Mar 06, 2020 40.34 41.25 39.92 40.69 450,910 -1.49(-3.53%)
Mar 05, 2020 42.86 43.06 41.79 42.18 352,971 -2.04(-4.62%)
Mar 04, 2020 43.70 44.29 42.80 44.23 1,791,530 +1.26(+2.94%)
Mar 03, 2020 44.77 45.19 42.64 42.96 666,707 -1.73(-3.88%)
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.