Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 62.03 63.07 63.05 209,603 +0.71(+1.14%)
Jan 28, 2022 61.05 62.39 60.27 62.34 248,755 +1.54(+2.54%)
Jan 27, 2022 61.84 62.26 60.51 60.80 337,203 -0.28(-0.47%)
Jan 26, 2022 61.56 62.21 60.38 61.09 344,047 +0.25(+0.41%)
Jan 25, 2022 60.02 61.25 59.05 60.83 425,983 +0.10(+0.17%)
Jan 24, 2022 59.52 60.79 58.16 60.73 713,274 -0.13(-0.21%)
Jan 21, 2022 61.98 62.23 60.65 60.86 560,525 -1.46(-2.34%)
Jan 20, 2022 62.95 63.88 62.25 62.32 309,279 -0.36(-0.58%)
Jan 19, 2022 64.21 64.21 62.66 62.68 227,464 -1.02(-1.61%)
Jan 18, 2022 64.81 64.81 63.47 63.70 301,110 -1.53(-2.34%)
Jan 14, 2022 65.23 0 -0.73(-1.11%)
Jan 13, 2022 66.49 66.97 65.81 65.97 239,522 -0.37(-0.56%)
Jan 12, 2022 66.46 66.79 66.12 66.33 408,192 +0.09(+0.14%)
Jan 11, 2022 65.73 66.27 65.20 66.24 426,555 +0.76(+1.16%)
Jan 10, 2022 66.10 66.10 64.55 65.48 284,803 -0.38(-0.57%)
Jan 07, 2022 65.45 66.06 65.26 65.86 290,438 +0.40(+0.60%)
Jan 06, 2022 65.04 65.51 64.55 65.46 1,173,940 +0.84(+1.29%)
Jan 05, 2022 65.79 66.12 64.59 64.62 463,089 -0.92(-1.41%)
Jan 04, 2022 64.89 65.89 64.89 65.55 1,374,922 +1.37(+2.13%)
Jan 03, 2022 63.53 64.29 63.53 64.18 435,015 +1.07(+1.70%)
Dec 31, 2021 63.08 63.38 63.02 63.11 113,054 -0.12(-0.19%)
Dec 30, 2021 63.45 63.73 63.19 63.23 174,685 -0.15(-0.24%)
Dec 29, 2021 63.71 63.71 63.29 63.38 127,942 -0.13(-0.21%)
Dec 28, 2021 63.52 64.05 63.49 63.52 106,829 -0.05(-0.08%)
Dec 27, 2021 63.25 63.58 62.96 63.57 135,236 +0.48(+0.77%)
Dec 23, 2021 63.04 63.35 63.04 63.09 98,558 +0.45(+0.73%)
Dec 22, 2021 62.04 62.68 61.94 62.63 149,804 +0.50(+0.81%)
Dec 21, 2021 61.30 62.26 61.30 62.13 207,221 +1.55(+2.56%)
Dec 20, 2021 60.86 60.86 59.98 60.58 407,276 -1.36(-2.19%)
Dec 17, 2021 62.71 62.71 61.44 61.94 169,894 -1.25(-1.98%)
Dec 16, 2021 63.40 63.68 62.93 63.18 241,123 +0.59(+0.95%)
Dec 15, 2021 62.53 62.68 61.61 62.59 178,281 +0.35(+0.56%)
Dec 14, 2021 61.95 62.95 61.95 62.24 209,350 +0.07(+0.11%)
Dec 13, 2021 62.89 62.89 62.06 62.17 171,945 -1.14(-1.81%)
Dec 10, 2021 63.69 63.69 62.91 63.32 111,577 +0.01(+0.02%)
Dec 09, 2021 63.13 63.62 62.97 63.31 119,618 -0.15(-0.24%)
Dec 08, 2021 63.72 63.87 63.28 63.46 183,066 -0.20(-0.31%)
Dec 07, 2021 63.19 63.90 63.13 63.66 144,365 +1.30(+2.09%)
Dec 06, 2021 62.16 62.99 61.83 62.35 747,852 +1.03(+1.68%)
Dec 03, 2021 62.65 62.65 60.87 61.33 598,131 -1.22(-1.95%)
Dec 02, 2021 61.02 62.76 60.97 62.55 959,920 +2.02(+3.33%)
Dec 01, 2021 62.45 62.79 60.53 60.53 450,788 -0.85(-1.38%)
Nov 30, 2021 62.08 62.33 61.27 61.38 300,550 -1.51(-2.40%)
Nov 29, 2021 63.40 63.61 62.33 62.88 180,790 +0.21(+0.33%)
Nov 26, 2021 62.80 62.98 61.99 62.67 147,658 -2.38(-3.65%)
Nov 24, 2021 64.69 65.18 64.52 65.05 167,617 +0.25(+0.39%)
Nov 23, 2021 64.18 64.86 64.06 64.80 307,308 +0.96(+1.50%)
Nov 22, 2021 64.26 64.50 63.82 63.84 222,229 +0.27(+0.42%)
Nov 19, 2021 63.78 63.95 63.19 63.57 231,597 -0.85(-1.32%)
Nov 18, 2021 64.95 64.56 64.39 64.42 196,279 -0.40(-0.62%)
Nov 17, 2021 65.46 65.46 64.51 64.82 190,149 -0.99(-1.50%)
Nov 16, 2021 65.82 66.13 65.46 65.81 350,159 +0.10(+0.15%)
Nov 15, 2021 65.96 66.15 65.59 65.71 126,410 +0.03(+0.04%)
Nov 12, 2021 65.62 65.70 65.19 65.68 129,811 +0.25(+0.38%)
Nov 11, 2021 65.52 65.63 65.23 65.43 155,587 +0.08(+0.12%)
Nov 10, 2021 65.40 65.35 215,287 -0.05(-0.07%)
Nov 09, 2021 65.53 65.59 64.94 65.40 462,637 -0.45(-0.68%)
Nov 08, 2021 65.93 66.22 65.71 65.84 194,557 +0.34(+0.51%)
Nov 05, 2021 65.66 66.07 65.24 65.51 152,217 +0.39(+0.60%)
Nov 04, 2021 65.75 65.75 64.69 65.12 178,802 -0.62(-0.94%)
Nov 03, 2021 65.39 65.95 65.27 65.74 321,243 +0.28(+0.43%)
Nov 02, 2021 65.47 65.63 65.19 65.46 156,977 +0.02(+0.03%)
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.