US Financial Services Ishares ETF (NY: IYG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	129.81	129.81	128.56	129.49	47,488	-0.85(-0.66%)
Oct 30, 2019	130.43	130.51	129.55	130.34	45,709	-0.12(-0.09%)
Oct 29, 2019	130.25	131.24	130.25	130.46	82,108	+0.03(+0.02%)
Oct 28, 2019	129.99	130.68	129.99	130.44	28,897	+1.15(+0.89%)
Oct 25, 2019	127.86	129.75	127.86	129.29	33,980	+0.86(+0.67%)
Oct 24, 2019	128.21	128.50	127.71	128.43	50,366	+0.55(+0.43%)
Oct 23, 2019	127.10	127.87	127.10	127.87	77,724	+0.47(+0.37%)
Oct 22, 2019	128.26	128.50	127.29	127.41	61,064	-0.72(-0.57%)
Oct 21, 2019	127.37	128.15	127.37	128.13	30,200	+1.81(+1.43%)
Oct 18, 2019	126.02	126.75	125.91	126.32	21,346	+0.06(+0.04%)
Oct 17, 2019	126.76	127.10	125.89	126.27	36,768	+0.28(+0.23%)
Oct 16, 2019	126.64	126.64	125.94	125.98	26,473	-0.37(-0.29%)
Oct 15, 2019	125.20	127.08	124.66	126.35	162,551	+1.94(+1.56%)
Oct 14, 2019	124.02	124.59	124.01	124.41	19,596	+0.23(+0.19%)
Oct 11, 2019	124.32	125.69	124.18	124.18	72,644	+1.63(+1.33%)
Oct 10, 2019	121.44	123.16	121.44	122.55	40,216	+1.32(+1.09%)
Oct 09, 2019	120.74	121.66	120.74	121.23	27,291	+1.34(+1.12%)
Oct 08, 2019	121.13	121.13	119.80	119.89	44,960	-2.32(-1.90%)
Oct 07, 2019	122.22	123.17	122.18	122.21	36,140	-0.59(-0.48%)
Oct 04, 2019	120.98	122.86	120.98	122.80	45,198	+2.25(+1.87%)
Oct 03, 2019	119.78	120.61	118.22	120.55	71,517	+0.39(+0.33%)
Oct 02, 2019	121.77	121.77	119.80	120.15	82,713	-2.61(-2.12%)
Oct 01, 2019	125.42	125.60	122.68	122.76	59,338	-2.51(-2.00%)
Sep 30, 2019	125.86	125.86	125.19	125.27	52,581	-0.17(-0.14%)
Sep 27, 2019	126.52	126.52	124.83	125.44	65,891	+0.01(+0.01%)
Sep 26, 2019	125.95	125.98	125.41	125.43	33,213	-0.66(-0.52%)
Sep 25, 2019	125.00	126.25	124.45	126.08	59,574	+1.21(+0.97%)
Sep 24, 2019	126.73	126.94	124.40	124.87	1,505,642	-1.43(-1.13%)
Sep 23, 2019	125.06	126.55	125.06	126.30	26,788	+0.26(+0.20%)
Sep 20, 2019	127.37	127.55	126.05	126.05	49,227	-1.11(-0.87%)
Sep 19, 2019	127.39	128.10	126.87	127.15	70,640	-0.22(-0.17%)
Sep 18, 2019	126.72	127.65	126.27	127.37	28,694	+0.38(+0.30%)
Sep 17, 2019	126.65	127.04	126.25	126.99	40,742	-0.21(-0.17%)
Sep 16, 2019	126.52	127.32	126.39	127.20	117,706	-0.40(-0.32%)
Sep 13, 2019	127.42	127.99	127.18	127.60	159,934	+1.01(+0.80%)
Sep 12, 2019	125.22	127.11	125.20	126.59	87,465	+0.86(+0.68%)
Sep 11, 2019	125.48	125.82	124.50	125.73	46,114	+0.47(+0.37%)
Sep 10, 2019	125.53	125.72	124.28	125.26	80,863	-0.12(-0.09%)
Sep 09, 2019	124.73	125.74	124.43	125.38	99,789	+1.57(+1.27%)
Sep 06, 2019	123.95	124.35	123.53	123.81	45,508	-0.13(-0.10%)
Sep 05, 2019	123.04	124.87	123.04	123.94	76,304	+2.75(+2.27%)
Sep 04, 2019	120.90	121.30	120.59	121.19	36,630	+1.43(+1.19%)
Sep 03, 2019	120.47	120.47	119.14	119.76	106,945	-1.56(-1.29%)
Aug 30, 2019	121.50	121.94	120.80	121.32	57,869	+0.51(+0.42%)
Aug 29, 2019	120.02	121.22	119.91	120.81	52,320	+1.89(+1.59%)
Aug 28, 2019	117.02	119.11	117.02	118.92	109,443	+1.10(+0.93%)
Aug 27, 2019	118.91	119.14	117.06	117.82	90,305	-0.62(-0.53%)
Aug 26, 2019	118.01	118.44	117.43	118.44	114,537	+1.33(+1.13%)
Aug 23, 2019	119.90	120.46	116.50	117.12	109,832	-3.36(-2.79%)
Aug 22, 2019	120.62	120.97	119.66	120.48	125,937	+0.49(+0.41%)
Aug 21, 2019	120.16	120.27	119.78	119.99	58,986	+0.84(+0.71%)
Aug 20, 2019	120.02	120.20	119.15	119.15	84,105	-1.46(-1.21%)
Aug 19, 2019	121.19	121.19	120.17	120.61	65,986	+1.34(+1.13%)
Aug 16, 2019	117.59	119.49	117.59	119.27	90,469	+2.37(+2.03%)
Aug 15, 2019	117.03	117.84	116.25	116.90	146,732	+0.38(+0.33%)
Aug 14, 2019	118.26	118.81	116.34	116.51	142,526	-4.43(-3.67%)
Aug 13, 2019	119.16	121.63	118.89	120.95	75,685	+1.45(+1.22%)
Aug 12, 2019	120.44	120.66	119.21	119.49	55,492	-2.48(-2.03%)
Aug 09, 2019	121.96	122.62	120.80	121.97	88,172	-0.47(-0.38%)
Aug 08, 2019	121.10	122.55	120.80	122.44	97,930	+2.39(+1.99%)
Aug 07, 2019	118.79	120.34	117.63	120.05	138,656	-0.99(-0.82%)
Aug 06, 2019	120.44	121.19	118.87	121.04	99,964	+1.75(+1.47%)
Aug 05, 2019	120.90	121.14	118.00	119.28	196,938	-4.45(-3.60%)
Aug 02, 2019	124.06	124.29	122.14	123.74	76,576	-0.66(-0.53%)

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.