US Financial Services Ishares ETF (NY: IYG )

71.67 +1.06 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.89 59.89 59.43 59.52 72,137 -0.76(-1.25%)
Apr 29, 2021 59.88 60.36 59.63 60.28 104,191 +0.83(+1.40%)
Apr 28, 2021 59.30 59.56 59.30 59.45 102,588 +0.35(+0.58%)
Apr 27, 2021 58.74 59.12 58.62 59.10 76,545 +0.48(+0.81%)
Apr 26, 2021 58.52 59.12 58.52 58.63 99,377 +0.31(+0.53%)
Apr 23, 2021 57.18 58.54 57.18 58.32 48,807 +1.18(+2.06%)
Apr 22, 2021 57.74 57.87 57.03 57.14 59,422 -0.49(-0.85%)
Apr 21, 2021 56.66 57.66 56.66 57.63 91,362 +0.85(+1.50%)
Apr 20, 2021 57.58 57.58 56.57 56.78 212,630 -1.23(-2.12%)
Apr 19, 2021 58.13 58.24 57.89 58.01 213,284 -0.15(-0.26%)
Apr 16, 2021 58.34 58.34 57.87 58.16 65,691 +0.33(+0.56%)
Apr 15, 2021 58.07 58.07 57.34 57.83 95,126 +0.09(+0.16%)
Apr 14, 2021 57.23 58.14 57.16 57.74 99,954 +0.39(+0.68%)
Apr 13, 2021 57.76 57.76 57.13 57.35 116,279 -0.62(-1.06%)
Apr 12, 2021 57.76 57.98 57.70 57.97 87,992 +0.18(+0.32%)
Apr 09, 2021 57.68 57.79 57.44 57.79 116,647 +0.47(+0.82%)
Apr 08, 2021 57.10 57.39 56.73 57.32 120,573 +0.18(+0.31%)
Apr 07, 2021 57.01 57.28 56.85 57.14 110,397 +0.21(+0.38%)
Apr 06, 2021 56.93 57.07 56.68 56.92 132,966 -0.09(-0.17%)
Apr 05, 2021 57.20 57.31 56.88 57.02 171,024 +0.45(+0.79%)
Apr 01, 2021 55.77 56.59 55.77 56.57 131,382 +0.78(+1.39%)
Mar 31, 2021 56.04 56.25 55.78 55.79 237,725 -0.29(-0.52%)
Mar 30, 2021 56.03 56.39 55.97 56.09 194,402 +0.34(+0.61%)
Mar 29, 2021 55.86 56.11 55.27 55.75 327,415 -0.76(-1.34%)
Mar 26, 2021 56.08 56.53 55.69 56.50 150,721 +1.04(+1.87%)
Mar 25, 2021 54.59 55.57 54.15 55.47 501,668 +0.67(+1.23%)
Mar 24, 2021 54.91 55.68 54.79 54.79 271,112 +0.18(+0.33%)
Mar 23, 2021 55.24 55.44 54.46 54.61 214,808 -0.83(-1.50%)
Mar 22, 2021 55.74 55.80 55.35 55.44 106,922 -0.65(-1.15%)
Mar 19, 2021 56.62 56.62 55.74 56.09 184,072 -0.95(-1.67%)
Mar 18, 2021 57.57 58.19 56.92 57.04 432,583 -0.05(-0.08%)
Mar 17, 2021 57.17 57.37 56.62 57.09 133,912 +0.28(+0.49%)
Mar 16, 2021 57.10 57.10 56.53 56.81 95,511 -0.46(-0.80%)
Mar 15, 2021 57.72 57.72 56.72 57.27 188,679 -0.25(-0.43%)
Mar 12, 2021 57.48 57.63 57.25 57.52 153,342 +0.56(+0.98%)
Mar 11, 2021 56.77 57.27 56.51 56.96 194,981 +0.19(+0.34%)
Mar 10, 2021 56.07 56.91 55.96 56.77 179,567 +1.02(+1.83%)
Mar 09, 2021 55.94 56.47 55.27 55.75 233,087 -0.38(-0.68%)
Mar 08, 2021 55.65 56.78 55.52 56.13 634,129 +0.84(+1.52%)
Mar 05, 2021 55.26 55.31 53.65 55.29 140,743 +0.94(+1.74%)
Mar 04, 2021 54.96 55.40 53.55 54.35 646,808 -0.69(-1.25%)
Mar 03, 2021 54.92 55.71 54.92 55.04 209,234 +0.32(+0.58%)
Mar 02, 2021 54.91 55.10 54.67 54.72 184,755 -0.23(-0.43%)
Mar 01, 2021 54.28 55.24 54.28 54.95 166,608 +1.65(+3.09%)
Feb 26, 2021 54.14 54.30 53.19 53.31 147,196 -0.99(-1.82%)
Feb 25, 2021 55.77 55.77 54.10 54.30 279,643 -1.15(-2.07%)
Feb 24, 2021 54.20 55.50 54.20 55.44 261,881 +1.40(+2.59%)
Feb 23, 2021 53.73 54.13 53.37 54.04 206,219 +0.47(+0.88%)
Feb 22, 2021 52.76 53.81 52.76 53.57 108,956 +0.48(+0.89%)
Feb 19, 2021 52.80 53.25 52.80 53.09 114,315 +0.55(+1.04%)
Feb 18, 2021 52.26 52.64 52.11 52.55 118,663 -0.19(-0.36%)
Feb 17, 2021 52.39 52.79 52.24 52.74 103,136 +0.06(+0.10%)
Feb 16, 2021 52.34 52.88 52.22 52.68 129,981 +0.84(+1.61%)
Feb 12, 2021 51.26 51.91 51.26 51.85 71,908 +0.39(+0.76%)
Feb 11, 2021 51.65 51.79 51.03 51.46 79,341 +0.10(+0.19%)
Feb 10, 2021 51.59 51.63 51.25 51.36 75,995 -0.02(-0.03%)
Feb 09, 2021 51.15 51.47 50.95 51.37 107,764 +0.02(+0.04%)
Feb 08, 2021 51.16 51.40 51.11 51.35 162,405 +0.45(+0.88%)
Feb 05, 2021 51.33 51.33 50.83 50.90 137,055 +0.00(+0.00%)
Feb 04, 2021 49.93 50.90 49.93 50.90 186,820 +1.28(+2.58%)
Feb 03, 2021 49.40 49.72 49.35 49.63 887,172 +0.18(+0.36%)
Feb 02, 2021 48.66 49.69 48.66 49.45 330,679 +1.30(+2.70%)
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.