US Financial Services Ishares ETF (NY: IYG )

70.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 52.40 53.14 52.40 52.99 161,066 +0.62(+1.18%)
Jul 28, 2022 51.83 52.44 51.30 52.38 159,296 +0.57(+1.09%)
Jul 27, 2022 51.28 52.05 50.91 51.81 223,671 +0.71(+1.39%)
Jul 26, 2022 51.63 51.89 50.98 51.10 116,110 -0.80(-1.55%)
Jul 25, 2022 51.98 52.10 51.68 51.90 133,152 +0.22(+0.43%)
Jul 22, 2022 52.21 52.48 51.31 51.68 113,611 -0.41(-0.78%)
Jul 21, 2022 51.46 52.11 51.22 52.09 132,792 +0.39(+0.75%)
Jul 20, 2022 51.31 51.74 51.24 51.70 101,865 +0.27(+0.53%)
Jul 19, 2022 50.42 51.56 50.42 51.42 117,254 +1.59(+3.18%)
Jul 18, 2022 50.55 51.05 49.65 49.84 124,521 -0.09(-0.17%)
Jul 15, 2022 48.83 50.15 48.73 49.92 200,341 +1.88(+3.92%)
Jul 14, 2022 47.69 48.15 47.21 48.04 157,298 -0.66(-1.35%)
Jul 13, 2022 48.54 48.91 48.00 48.70 199,984 -0.48(-0.97%)
Jul 12, 2022 48.99 49.92 48.99 49.17 201,396 -0.21(-0.42%)
Jul 11, 2022 49.33 49.62 49.12 49.38 170,630 -0.40(-0.80%)
Jul 08, 2022 49.88 50.06 49.41 49.78 167,445 -0.12(-0.25%)
Jul 07, 2022 49.45 49.98 49.45 49.90 156,065 +0.88(+1.80%)
Jul 06, 2022 49.09 49.39 48.63 49.02 387,474 -0.26(-0.53%)
Jul 05, 2022 48.37 49.28 47.81 49.28 154,271 +0.10(+0.21%)
Jul 01, 2022 48.40 49.29 47.97 49.18 177,715 +0.60(+1.23%)
Jun 30, 2022 48.50 49.07 47.61 48.58 329,277 -0.68(-1.38%)
Jun 29, 2022 49.57 49.74 49.07 49.26 225,999 -0.29(-0.58%)
Jun 28, 2022 50.67 51.20 49.49 49.55 288,544 -0.63(-1.25%)
Jun 27, 2022 50.77 50.77 49.96 50.17 174,420 -0.29(-0.58%)
Jun 24, 2022 48.83 50.48 48.83 50.47 186,718 +1.86(+3.82%)
Jun 23, 2022 48.78 48.83 47.81 48.61 239,832 -0.03(-0.07%)
Jun 22, 2022 48.02 49.03 48.02 48.64 171,771 -0.13(-0.27%)
Jun 21, 2022 48.81 49.08 48.55 48.77 216,254 +1.05(+2.19%)
Jun 17, 2022 47.57 48.26 47.24 47.73 517,439 +0.26(+0.55%)
Jun 16, 2022 47.77 47.77 47.08 47.47 364,546 -1.46(-2.98%)
Jun 15, 2022 48.88 49.65 48.09 48.93 281,041 +0.67(+1.39%)
Jun 14, 2022 48.70 49.10 47.89 48.26 445,427 -0.27(-0.55%)
Jun 13, 2022 48.91 49.33 48.29 48.53 3,035,644 -1.83(-3.63%)
Jun 10, 2022 51.36 51.45 50.34 50.35 298,078 -2.11(-4.02%)
Jun 09, 2022 53.82 53.84 52.46 52.47 164,202 -1.65(-3.05%)
Jun 08, 2022 54.52 54.75 53.94 54.12 214,195 -0.88(-1.61%)
Jun 07, 2022 54.12 55.08 54.12 55.00 135,827 +0.43(+0.79%)
Jun 06, 2022 55.07 55.56 54.53 54.57 149,901 +0.11(+0.21%)
Jun 03, 2022 54.78 54.90 54.43 54.46 245,754 -0.83(-1.51%)
Jun 02, 2022 54.36 55.31 54.15 55.29 311,185 +0.98(+1.81%)
Jun 01, 2022 54.98 55.22 53.84 54.31 304,619 -0.90(-1.64%)
May 31, 2022 54.76 55.55 54.54 55.21 525,897 -0.06(-0.10%)
May 27, 2022 54.65 55.30 54.56 55.27 188,656 +0.93(+1.72%)
May 26, 2022 53.51 54.56 53.51 54.34 141,810 +1.40(+2.64%)
May 25, 2022 52.07 53.29 52.07 52.94 210,107 +0.62(+1.19%)
May 24, 2022 52.33 52.46 51.27 52.32 328,835 -0.43(-0.82%)
May 23, 2022 51.73 53.05 51.73 52.75 274,206 +1.84(+3.61%)
May 20, 2022 51.24 51.56 49.78 50.91 382,483 +0.14(+0.27%)
May 19, 2022 50.39 51.21 50.28 50.77 2,076,317 -0.27(-0.54%)
May 18, 2022 51.84 52.07 50.83 51.05 3,321,750 -1.41(-2.68%)
May 17, 2022 51.92 52.57 51.63 52.45 3,154,850 +1.64(+3.23%)
May 16, 2022 51.17 51.30 50.42 50.81 2,197,816 -0.57(-1.11%)
May 13, 2022 51.06 51.83 50.97 51.39 419,854 +1.11(+2.20%)
May 12, 2022 50.10 50.78 49.25 50.28 493,731 -0.32(-0.64%)
May 11, 2022 51.04 52.17 50.56 50.60 391,901 -0.46(-0.91%)
May 10, 2022 52.09 52.48 50.40 51.07 2,954,392 -0.49(-0.96%)
May 09, 2022 52.42 52.61 51.32 51.56 561,212 -1.72(-3.24%)
May 06, 2022 53.61 53.61 52.51 53.29 336,816 -0.67(-1.24%)
May 05, 2022 55.17 55.18 53.38 53.96 286,914 -1.86(-3.34%)
May 04, 2022 54.37 55.93 53.86 55.82 311,466 +1.65(+3.05%)
May 03, 2022 53.77 54.55 53.59 54.17 560,980 +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.