Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 43.77 43.92 43.49 43.74 169,774 +0.04(+0.08%)
Apr 29, 2019 43.35 43.93 43.35 43.71 138,527 +0.40(+0.93%)
Apr 26, 2019 42.95 43.32 42.89 43.31 106,932 +0.38(+0.88%)
Apr 25, 2019 42.70 43.08 42.60 42.93 178,543 +0.04(+0.09%)
Apr 24, 2019 42.78 43.00 42.67 42.89 100,044 -0.01(-0.02%)
Apr 23, 2019 42.57 42.94 42.44 42.90 152,988 +0.26(+0.60%)
Apr 22, 2019 42.55 42.69 42.47 42.64 101,840 -0.06(-0.14%)
Apr 18, 2019 42.84 42.84 42.58 42.70 132,422 -0.14(-0.32%)
Apr 17, 2019 42.69 42.89 42.49 42.83 210,784 +0.21(+0.49%)
Apr 16, 2019 42.19 42.67 42.17 42.62 169,572 +0.49(+1.15%)
Apr 15, 2019 42.33 42.38 42.01 42.14 220,741 -0.23(-0.55%)
Apr 12, 2019 42.13 42.53 41.98 42.37 279,143 +0.79(+1.91%)
Apr 11, 2019 41.60 41.80 41.39 41.58 179,749 +0.10(+0.24%)
Apr 10, 2019 41.36 41.50 41.18 41.48 153,171 +0.19(+0.45%)
Apr 09, 2019 41.46 41.46 41.19 41.29 227,520 -0.38(-0.92%)
Apr 08, 2019 41.48 41.68 41.39 41.68 150,389 +0.11(+0.26%)
Apr 05, 2019 41.69 41.76 41.49 41.57 103,513 -0.01(-0.03%)
Apr 04, 2019 41.37 41.64 41.37 41.58 163,815 +0.23(+0.57%)
Apr 03, 2019 41.44 41.63 41.19 41.34 529,275 +0.16(+0.38%)
Apr 02, 2019 41.05 41.27 40.98 41.19 273,051 +0.09(+0.22%)
Apr 01, 2019 40.44 41.14 40.44 41.10 210,215 +0.95(+2.36%)
Mar 29, 2019 40.35 40.37 39.99 40.15 281,630 +0.14(+0.35%)
Mar 28, 2019 39.70 40.02 39.61 40.01 260,735 +0.40(+1.01%)
Mar 27, 2019 39.72 39.87 39.40 39.61 498,352 -0.17(-0.44%)
Mar 26, 2019 39.53 39.79 39.40 39.78 434,926 +0.56(+1.44%)
Mar 25, 2019 39.28 39.64 38.97 39.22 1,451,463 -0.14(-0.36%)
Mar 22, 2019 40.22 40.30 39.22 39.36 699,413 -1.28(-3.16%)
Mar 21, 2019 40.50 40.87 40.25 40.65 586,273 -0.11(-0.26%)
Mar 20, 2019 41.55 41.55 40.74 40.75 414,842 -1.04(-2.48%)
Mar 19, 2019 42.33 42.39 41.68 41.79 383,594 -0.31(-0.73%)
Mar 18, 2019 41.77 42.18 41.75 42.09 193,361 +0.40(+0.95%)
Mar 15, 2019 41.43 41.83 41.43 41.70 222,580 +0.26(+0.62%)
Mar 14, 2019 41.21 41.54 41.20 41.44 388,687 +0.24(+0.58%)
Mar 13, 2019 41.00 41.37 40.94 41.20 1,918,231 +0.32(+0.79%)
Mar 12, 2019 40.91 41.03 40.79 40.88 1,464,933 +0.08(+0.19%)
Mar 11, 2019 40.59 40.92 40.56 40.80 237,180 +0.41(+1.03%)
Mar 08, 2019 39.91 40.41 39.84 40.39 207,637 +0.03(+0.08%)
Mar 07, 2019 40.68 40.72 40.13 40.36 401,077 -0.48(-1.16%)
Mar 06, 2019 41.13 41.21 40.80 40.83 191,020 -0.34(-0.83%)
Mar 05, 2019 41.28 41.28 40.86 41.17 272,273 -0.10(-0.24%)
Mar 04, 2019 41.65 41.88 40.94 41.27 249,654 -0.28(-0.67%)
Mar 01, 2019 41.63 41.91 41.42 41.55 216,043 +0.27(+0.65%)
Feb 28, 2019 41.39 41.46 41.25 41.28 182,123 -0.07(-0.18%)
Feb 27, 2019 41.10 41.39 41.05 41.36 160,952 +0.20(+0.48%)
Feb 26, 2019 41.01 41.40 40.96 41.16 120,165 -0.07(-0.17%)
Feb 25, 2019 41.36 41.63 41.21 41.23 221,344 +0.12(+0.30%)
Feb 22, 2019 41.07 41.16 40.98 41.10 149,424 +0.09(+0.21%)
Feb 21, 2019 41.17 41.24 40.88 41.02 154,452 -0.24(-0.58%)
Feb 20, 2019 40.99 41.26 40.90 41.26 115,508 +0.26(+0.64%)
Feb 19, 2019 40.79 41.11 40.67 41.00 167,529 +0.04(+0.10%)
Feb 15, 2019 40.48 40.97 40.48 40.95 144,132 +0.79(+1.97%)
Feb 14, 2019 40.23 40.40 39.86 40.16 177,267 -0.32(-0.79%)
Feb 13, 2019 40.51 40.79 40.48 40.48 210,844 +0.13(+0.33%)
Feb 12, 2019 40.03 40.49 40.03 40.35 302,049 +0.59(+1.49%)
Feb 11, 2019 39.82 39.92 39.66 39.76 500,373 +0.06(+0.15%)
Feb 08, 2019 39.69 39.81 39.22 39.70 518,005 -0.18(-0.44%)
Feb 07, 2019 40.12 40.13 39.55 39.88 257,533 -0.27(-0.66%)
Feb 06, 2019 40.09 40.33 40.03 40.15 187,285 -0.06(-0.15%)
Feb 05, 2019 40.33 40.33 40.02 40.21 207,584 -0.03(-0.07%)
Feb 04, 2019 40.03 40.24 39.86 40.24 173,671 +0.24(+0.59%)
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.