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 29, 2022 52.23 52.97 52.23 52.82 161,604 +0.61(+1.18%)
Jul 28, 2022 51.66 52.27 51.13 52.20 159,828 +0.57(+1.09%)
Jul 27, 2022 51.11 51.88 50.74 51.64 224,419 +0.71(+1.39%)
Jul 26, 2022 51.46 51.72 50.81 50.93 116,498 -0.80(-1.55%)
Jul 25, 2022 51.81 51.93 51.51 51.73 133,597 +0.22(+0.43%)
Jul 22, 2022 52.04 52.31 51.14 51.51 113,991 -0.41(-0.78%)
Jul 21, 2022 51.29 51.93 51.04 51.91 133,236 +0.39(+0.75%)
Jul 20, 2022 51.14 51.57 51.07 51.52 102,205 +0.27(+0.53%)
Jul 19, 2022 50.26 51.39 50.26 51.25 117,646 +1.58(+3.18%)
Jul 18, 2022 50.39 50.88 49.48 49.67 124,937 -0.08(-0.17%)
Jul 15, 2022 48.67 49.98 48.56 49.76 201,010 +1.88(+3.92%)
Jul 14, 2022 47.53 47.99 47.06 47.88 157,823 -0.66(-1.35%)
Jul 13, 2022 48.38 48.74 47.84 48.53 200,652 -0.47(-0.97%)
Jul 12, 2022 48.83 49.76 48.83 49.01 202,069 -0.21(-0.42%)
Jul 11, 2022 49.16 49.46 48.95 49.21 171,201 -0.40(-0.80%)
Jul 08, 2022 49.72 49.89 49.25 49.61 168,005 -0.12(-0.25%)
Jul 07, 2022 49.29 49.82 49.29 49.74 156,587 +0.88(+1.80%)
Jul 06, 2022 48.92 49.23 48.47 48.86 388,769 -0.26(-0.53%)
Jul 05, 2022 48.21 49.12 47.66 49.12 154,787 +0.10(+0.21%)
Jul 01, 2022 48.24 49.13 47.81 49.01 178,309 +0.59(+1.23%)
Jun 30, 2022 48.34 48.90 47.45 48.42 330,377 -0.68(-1.38%)
Jun 29, 2022 49.41 49.58 48.90 49.10 226,754 -0.28(-0.58%)
Jun 28, 2022 50.50 51.03 49.32 49.38 289,508 -0.62(-1.25%)
Jun 27, 2022 50.60 50.60 49.79 50.00 175,002 -0.29(-0.58%)
Jun 24, 2022 48.67 50.31 48.67 50.30 187,342 +1.85(+3.82%)
Jun 23, 2022 48.62 48.67 47.65 48.45 240,634 -0.03(-0.07%)
Jun 22, 2022 47.86 48.87 47.86 48.48 172,345 -0.13(-0.27%)
Jun 21, 2022 48.65 48.92 48.39 48.61 216,977 +1.04(+2.19%)
Jun 17, 2022 47.41 48.10 47.08 47.57 519,168 +0.26(+0.55%)
Jun 16, 2022 47.61 47.61 46.93 47.31 365,764 -1.45(-2.98%)
Jun 15, 2022 48.72 49.49 47.93 48.77 281,981 +0.67(+1.39%)
Jun 14, 2022 48.54 48.94 47.73 48.10 446,915 -0.27(-0.55%)
Jun 13, 2022 48.75 49.17 48.13 48.36 3,045,787 -1.82(-3.63%)
Jun 10, 2022 51.19 51.28 50.17 50.19 299,074 -2.10(-4.02%)
Jun 09, 2022 53.64 53.66 52.28 52.29 164,751 -1.64(-3.05%)
Jun 08, 2022 54.34 54.57 53.76 53.94 214,911 -0.88(-1.61%)
Jun 07, 2022 53.94 54.90 53.94 54.82 136,281 +0.43(+0.79%)
Jun 06, 2022 54.89 55.37 54.35 54.39 150,402 +0.11(+0.21%)
Jun 03, 2022 54.60 54.72 54.25 54.27 246,575 -0.83(-1.51%)
Jun 02, 2022 54.18 55.13 53.97 55.11 312,225 +0.98(+1.81%)
Jun 01, 2022 54.80 55.03 53.66 54.13 305,636 -0.90(-1.64%)
May 31, 2022 54.58 55.36 54.36 55.03 527,655 -0.06(-0.10%)
May 27, 2022 54.47 55.12 54.38 55.08 189,287 +0.93(+1.72%)
May 26, 2022 53.34 54.38 53.34 54.15 142,284 +1.39(+2.64%)
May 25, 2022 51.89 53.11 51.89 52.76 210,809 +0.62(+1.19%)
May 24, 2022 52.16 52.29 51.09 52.14 329,933 -0.43(-0.82%)
May 23, 2022 51.55 52.88 51.55 52.57 275,122 +1.83(+3.61%)
May 20, 2022 51.07 51.39 49.61 50.74 383,761 +0.14(+0.27%)
May 19, 2022 50.22 51.04 50.11 50.60 2,083,254 -0.27(-0.54%)
May 18, 2022 51.67 51.90 50.66 50.88 3,332,849 -1.40(-2.68%)
May 17, 2022 51.74 52.40 51.46 52.28 3,165,391 +1.63(+3.23%)
May 16, 2022 51.00 51.13 50.25 50.64 2,205,159 -0.57(-1.11%)
May 13, 2022 50.89 51.66 50.80 51.22 421,257 +1.10(+2.20%)
May 12, 2022 49.93 50.62 49.09 50.11 495,380 -0.32(-0.64%)
May 11, 2022 50.87 51.99 50.39 50.44 393,210 -0.46(-0.91%)
May 10, 2022 51.92 52.30 50.23 50.90 2,964,263 -0.49(-0.96%)
May 09, 2022 52.25 52.43 51.15 51.39 563,087 -1.72(-3.24%)
May 06, 2022 53.43 53.43 52.33 53.11 337,942 -0.67(-1.24%)
May 05, 2022 54.99 55.00 53.21 53.78 287,873 -1.86(-3.34%)
May 04, 2022 54.19 55.75 53.68 55.64 312,507 +1.65(+3.05%)
May 03, 2022 53.59 54.37 53.41 53.99 562,854 +0.60(+1.12%)
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.