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 (%)
Jul 31, 2019 44.82 44.89 44.37 44.58 273,342 -0.26(-0.57%)
Jul 30, 2019 44.65 44.90 44.51 44.84 125,497 -0.11(-0.24%)
Jul 29, 2019 45.26 45.35 44.93 44.94 1,137,224 -0.32(-0.72%)
Jul 26, 2019 44.91 45.30 44.90 45.27 3,231,345 +0.48(+1.08%)
Jul 25, 2019 45.16 45.19 44.66 44.79 137,575 -0.37(-0.81%)
Jul 24, 2019 44.55 45.15 44.55 45.15 93,517 +0.49(+1.10%)
Jul 23, 2019 44.30 44.67 44.30 44.66 118,854 +0.52(+1.18%)
Jul 22, 2019 43.92 44.20 43.85 44.14 138,242 +0.19(+0.43%)
Jul 19, 2019 44.11 44.31 43.95 43.95 184,692 -0.12(-0.26%)
Jul 18, 2019 43.61 44.13 43.61 44.07 138,715 +0.43(+0.99%)
Jul 17, 2019 43.74 43.91 43.60 43.63 153,151 -0.19(-0.42%)
Jul 16, 2019 44.01 44.07 43.74 43.82 287,510 -0.15(-0.34%)
Jul 15, 2019 44.35 44.35 43.90 43.97 271,616 -0.31(-0.69%)
Jul 12, 2019 44.13 44.31 44.02 44.28 69,765 +0.23(+0.52%)
Jul 11, 2019 43.80 44.09 43.72 44.05 158,144 +0.41(+0.95%)
Jul 10, 2019 43.82 43.99 43.60 43.63 326,373 -0.16(-0.37%)
Jul 09, 2019 43.27 43.81 43.27 43.79 124,360 +0.26(+0.60%)
Jul 08, 2019 43.59 43.74 43.47 43.53 110,435 -0.34(-0.77%)
Jul 05, 2019 43.79 43.96 43.66 43.87 191,856 +0.18(+0.42%)
Jul 03, 2019 43.48 43.69 43.43 43.69 152,924 +0.29(+0.67%)
Jul 02, 2019 43.45 43.46 43.16 43.40 180,603 -0.05(-0.13%)
Jul 01, 2019 43.54 43.70 43.22 43.45 274,989 +0.46(+1.08%)
Jun 28, 2019 42.82 43.08 42.68 42.99 205,560 +0.68(+1.60%)
Jun 27, 2019 42.16 42.41 42.14 42.31 236,469 +0.30(+0.73%)
Jun 26, 2019 42.07 42.28 41.98 42.01 345,135 +0.08(+0.19%)
Jun 25, 2019 42.24 42.25 41.83 41.93 539,377 -0.32(-0.76%)
Jun 24, 2019 42.45 42.64 42.24 42.25 3,016,861 -0.24(-0.56%)
Jun 21, 2019 42.50 42.83 42.45 42.48 1,335,518 -0.06(-0.15%)
Jun 20, 2019 42.54 42.62 42.10 42.55 229,075 +0.32(+0.77%)
Jun 19, 2019 42.43 42.62 42.22 42.22 125,226 -0.12(-0.29%)
Jun 18, 2019 41.86 42.51 41.85 42.35 237,798 +0.50(+1.20%)
Jun 17, 2019 42.21 42.32 41.79 41.84 128,197 -0.49(-1.17%)
Jun 14, 2019 42.31 42.45 42.00 42.34 134,744 +0.08(+0.20%)
Jun 13, 2019 42.38 42.44 42.12 42.25 100,949 +0.00(+0.01%)
Jun 12, 2019 42.55 42.57 42.19 42.25 97,593 -0.36(-0.85%)
Jun 11, 2019 42.89 42.99 42.46 42.61 146,862 -0.03(-0.06%)
Jun 10, 2019 42.59 42.95 42.59 42.64 132,742 +0.44(+1.04%)
Jun 07, 2019 42.16 42.40 42.12 42.20 107,920 +0.02(+0.04%)
Jun 06, 2019 41.97 42.33 41.84 42.18 132,427 +0.20(+0.47%)
Jun 05, 2019 41.79 42.01 41.44 41.99 201,527 +0.28(+0.66%)
Jun 04, 2019 40.87 41.73 40.85 41.71 160,520 +1.32(+3.26%)
Jun 03, 2019 40.40 40.76 40.15 40.39 310,961 -0.04(-0.09%)
May 31, 2019 40.51 40.71 40.41 40.43 183,402 -0.63(-1.53%)
May 30, 2019 41.42 41.54 40.85 41.06 161,590 -0.29(-0.71%)
May 29, 2019 41.02 41.39 40.84 41.35 202,822 +0.01(+0.02%)
May 28, 2019 41.62 41.85 41.34 41.34 216,212 -0.36(-0.87%)
May 24, 2019 41.58 41.77 41.46 41.70 86,398 +0.37(+0.90%)
May 23, 2019 41.63 41.63 41.07 41.33 271,239 -0.73(-1.74%)
May 22, 2019 42.17 42.30 42.06 42.06 118,029 -0.25(-0.60%)
May 21, 2019 42.19 42.34 42.16 42.31 115,724 +0.36(+0.85%)
May 20, 2019 41.72 42.12 41.72 41.96 111,467 +0.08(+0.18%)
May 17, 2019 41.76 42.26 41.76 41.88 164,999 -0.29(-0.68%)
May 16, 2019 41.80 42.38 41.80 42.17 166,780 +0.51(+1.22%)
May 15, 2019 41.42 41.88 41.28 41.66 157,511 -0.16(-0.38%)
May 14, 2019 41.43 42.13 41.43 41.82 205,860 +0.51(+1.23%)
May 13, 2019 41.75 41.87 41.19 41.31 286,685 -1.38(-3.24%)
May 10, 2019 42.23 42.79 41.86 42.70 204,300 +0.20(+0.48%)
May 09, 2019 42.08 42.52 41.83 42.49 157,738 -0.07(-0.17%)
May 08, 2019 42.57 42.89 42.51 42.57 101,872 -0.13(-0.31%)
May 07, 2019 43.02 43.10 42.40 42.70 207,039 -0.81(-1.86%)
May 06, 2019 42.78 43.62 42.66 43.51 370,379 -0.13(-0.29%)
May 03, 2019 43.43 43.70 43.40 43.63 129,130 +0.41(+0.96%)
May 02, 2019 43.16 43.38 42.92 43.22 133,210 +0.04(+0.09%)
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.