US Financial Services Ishares ETF (NY: IYG )

119.49 USD -0.11 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 118.15 120.25 116.64 119.60 77,715 +1.24(+1.05%)
Oct 28, 2020 119.46 119.66 117.91 118.36 75,771 -4.06(-3.32%)
Oct 27, 2020 124.71 124.71 122.38 122.42 46,958 -2.40(-1.92%)
Oct 26, 2020 126.24 126.24 123.46 124.82 96,334 -2.98(-2.33%)
Oct 23, 2020 128.38 128.48 126.82 127.80 217,200 +0.21(+0.16%)
Oct 22, 2020 125.57 127.89 125.47 127.59 176,505 +2.22(+1.77%)
Oct 21, 2020 126.34 126.74 125.37 125.37 84,042 -0.90(-0.71%)
Oct 20, 2020 125.98 127.85 125.98 126.27 139,451 +0.95(+0.76%)
Oct 19, 2020 127.79 127.79 125.09 125.32 116,274 -2.13(-1.67%)
Oct 16, 2020 127.50 128.17 126.96 127.45 137,500 +0.25(+0.20%)
Oct 15, 2020 125.31 127.31 125.17 127.20 217,759 +0.56(+0.44%)
Oct 14, 2020 128.21 128.44 126.50 126.64 244,422 -1.40(-1.09%)
Oct 13, 2020 129.64 129.90 127.67 128.04 256,587 -2.17(-1.67%)
Oct 12, 2020 129.26 130.56 129.26 130.21 167,389 +1.17(+0.91%)
Oct 09, 2020 129.12 129.69 128.01 129.04 624,400 +0.57(+0.44%)
Oct 08, 2020 127.38 128.70 127.26 128.47 719,729 +1.87(+1.48%)
Oct 07, 2020 125.71 127.19 125.66 126.60 4,700,871 +2.01(+1.61%)
Oct 06, 2020 127.05 128.03 124.29 124.59 106,934 -1.29(-1.02%)
Oct 05, 2020 125.05 126.04 124.78 125.88 61,923 +2.03(+1.64%)
Oct 02, 2020 120.89 124.51 120.89 123.85 114,300 +0.73(+0.59%)
Oct 01, 2020 122.65 123.77 122.15 123.12 397,793 +1.10(+0.90%)
Sep 30, 2020 121.17 123.24 121.17 122.02 67,734 +1.27(+1.05%)
Sep 29, 2020 121.94 121.98 120.45 120.75 57,695 -1.24(-1.02%)
Sep 28, 2020 120.86 122.71 120.86 121.99 39,661 +2.86(+2.40%)
Sep 25, 2020 117.05 119.51 116.81 119.13 49,000 +1.44(+1.22%)
Sep 24, 2020 117.22 119.30 116.07 117.69 120,514 +0.42(+0.36%)
Sep 23, 2020 120.29 120.83 117.17 117.27 42,675 -3.48(-2.88%)
Sep 22, 2020 121.39 121.95 119.57 120.75 93,895 -0.51(-0.42%)
Sep 21, 2020 122.09 122.09 119.75 121.26 77,792 -3.49(-2.80%)
Sep 18, 2020 125.22 125.72 124.25 124.75 45,600 -0.55(-0.44%)
Sep 17, 2020 124.83 126.09 124.54 125.30 51,112 -1.32(-1.04%)
Sep 16, 2020 125.69 128.03 125.35 126.62 47,067 +1.35(+1.08%)
Sep 15, 2020 127.32 127.32 125.18 125.27 55,436 -1.46(-1.15%)
Sep 14, 2020 125.77 127.59 125.65 126.73 41,505 +2.20(+1.77%)
Sep 11, 2020 124.13 124.96 123.56 124.53 56,700 +0.71(+0.57%)
Sep 10, 2020 126.36 127.22 123.56 123.82 58,474 -1.92(-1.53%)
Sep 09, 2020 125.92 126.63 124.88 125.74 60,256 +1.30(+1.04%)
Sep 08, 2020 126.83 126.83 124.17 124.44 70,016 -3.66(-2.86%)
Sep 04, 2020 129.57 130.11 125.99 128.10 64,200 +0.13(+0.10%)
Sep 03, 2020 130.87 132.11 127.23 127.97 67,434 -2.62(-2.01%)
Sep 02, 2020 129.13 130.91 128.83 130.59 50,333 +1.87(+1.45%)
Sep 01, 2020 127.94 129.30 127.49 128.72 59,720 +0.23(+0.18%)
Aug 31, 2020 130.41 130.41 128.49 128.49 45,754 -2.05(-1.57%)
Aug 28, 2020 130.14 130.70 129.33 130.54 102,000 +1.06(+0.82%)
Aug 27, 2020 127.61 129.91 127.61 129.48 64,368 +2.12(+1.66%)
Aug 26, 2020 127.81 128.20 127.03 127.36 67,917 -0.56(-0.44%)
Aug 25, 2020 128.46 128.62 127.02 127.92 46,923 +0.56(+0.44%)
Aug 24, 2020 125.27 127.36 125.04 127.36 44,984 +2.78(+2.23%)
Aug 21, 2020 124.43 125.28 124.20 124.58 91,600 -0.18(-0.14%)
Aug 20, 2020 124.30 124.90 124.09 124.76 57,820 -0.60(-0.48%)
Aug 19, 2020 125.55 126.40 125.20 125.36 56,933 +0.33(+0.26%)
Aug 18, 2020 126.40 126.40 124.87 125.03 46,755 -1.23(-0.97%)
Aug 17, 2020 127.12 127.12 126.08 126.26 104,934 -1.02(-0.80%)
Aug 14, 2020 126.15 127.71 126.15 127.28 43,700 +0.51(+0.40%)
Aug 13, 2020 126.80 127.86 126.38 126.77 68,549 -1.02(-0.80%)
Aug 12, 2020 130.14 130.14 126.86 127.79 84,668 -0.12(-0.09%)
Aug 11, 2020 128.01 130.24 127.65 127.91 109,222 +1.86(+1.48%)
Aug 10, 2020 126.12 126.75 125.71 126.05 54,400 +0.34(+0.27%)
Aug 07, 2020 123.28 125.71 122.89 125.71 63,400 +1.92(+1.55%)
Aug 06, 2020 123.47 124.00 122.86 123.79 59,195 +0.12(+0.10%)
Aug 05, 2020 122.27 123.70 122.27 123.67 82,007 +2.30(+1.90%)
Aug 04, 2020 121.17 121.43 120.75 121.37 51,932 -0.27(-0.22%)
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.