US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	63.77	64.01	63.29	63.29	42,390	-0.85(-1.32%)
Apr 29, 2024	64.43	64.55	63.92	64.13	54,854	-0.20(-0.31%)
Apr 26, 2024	64.40	64.72	64.28	64.33	34,674	-0.02(-0.03%)
Apr 25, 2024	64.17	64.51	63.74	64.35	40,929	-0.35(-0.54%)
Apr 24, 2024	64.61	64.81	64.40	64.70	25,882	+0.03(+0.05%)
Apr 23, 2024	64.36	64.76	64.28	64.67	41,608	+0.51(+0.79%)
Apr 22, 2024	63.50	64.48	63.43	64.16	36,437	+0.95(+1.50%)
Apr 19, 2024	62.67	63.28	62.67	63.21	32,798	+0.76(+1.21%)
Apr 18, 2024	62.45	63.01	62.33	62.46	24,182	+0.18(+0.29%)
Apr 17, 2024	62.41	62.64	62.10	62.28	30,600	+0.21(+0.34%)
Apr 16, 2024	62.65	62.65	61.93	62.07	77,340	-0.48(-0.76%)
Apr 15, 2024	63.57	64.02	62.37	62.55	67,000	-0.46(-0.73%)
Apr 12, 2024	63.47	63.59	62.75	63.01	91,327	-1.09(-1.70%)
Apr 11, 2024	64.21	64.45	63.47	64.09	57,591	-0.12(-0.18%)
Apr 10, 2024	64.46	64.85	64.00	64.21	49,856	-1.07(-1.64%)
Apr 09, 2024	65.61	65.70	64.74	65.28	31,333	-0.32(-0.49%)
Apr 08, 2024	65.30	65.68	65.30	65.60	45,247	+0.48(+0.73%)
Apr 05, 2024	64.78	65.35	64.65	65.12	63,966	+0.51(+0.79%)
Apr 04, 2024	65.79	66.06	64.55	64.61	101,225	-0.70(-1.07%)
Apr 03, 2024	65.24	65.75	65.13	65.31	317,090	-0.01(-0.02%)
Apr 02, 2024	65.36	65.51	65.17	65.32	28,679	-0.36(-0.55%)
Apr 01, 2024	66.21	66.21	65.62	65.68	91,163	-0.41(-0.62%)
Mar 28, 2024	65.79	66.24	65.75	66.09	44,321	+0.33(+0.50%)
Mar 27, 2024	65.33	65.76	65.13	65.76	44,534	+0.83(+1.27%)
Mar 26, 2024	65.08	65.17	64.79	64.93	54,743	+0.10(+0.15%)
Mar 25, 2024	64.98	65.09	64.80	64.83	57,162	-0.18(-0.28%)
Mar 22, 2024	65.87	66.05	65.01	65.01	46,792	-0.97(-1.47%)
Mar 21, 2024	65.42	66.10	65.39	65.98	52,459	+0.78(+1.19%)
Mar 20, 2024	64.26	65.24	64.23	65.20	70,600	+0.98(+1.53%)
Mar 19, 2024	63.83	64.27	63.83	64.22	60,824	+0.31(+0.48%)
Mar 18, 2024	63.73	63.97	63.58	63.91	77,137	+0.27(+0.42%)
Mar 15, 2024	63.31	63.93	63.31	63.64	74,623	+0.01(+0.01%)
Mar 14, 2024	64.31	64.45	63.33	63.63	34,986	-0.64(-1.00%)
Mar 13, 2024	64.02	64.40	64.02	64.28	49,418	+0.33(+0.51%)
Mar 12, 2024	63.74	64.11	63.59	63.95	56,949	+0.27(+0.42%)
Mar 11, 2024	63.46	63.75	63.31	63.68	46,323	+0.04(+0.06%)
Mar 08, 2024	63.54	64.12	63.54	63.64	48,696	+0.13(+0.20%)
Mar 07, 2024	63.99	64.04	63.35	63.51	62,740	-127.21(-66.70%)
Mar 06, 2024	190.30	191.46	189.57	190.72	50,607	+0.65(+0.34%)
Mar 05, 2024	189.32	190.99	189.32	190.07	114,102	+0.06(+0.03%)
Mar 04, 2024	189.35	190.82	189.35	190.01	16,662	+0.54(+0.28%)
Mar 01, 2024	189.48	189.96	188.60	189.48	14,286	-0.34(-0.18%)
Feb 29, 2024	190.19	190.33	188.91	189.81	10,447	+0.43(+0.23%)
Feb 28, 2024	188.22	190.02	188.19	189.39	29,361	+0.74(+0.39%)
Feb 27, 2024	188.32	188.64	187.48	188.64	31,058	+0.53(+0.28%)
Feb 26, 2024	188.76	189.87	187.80	188.11	11,362	-0.79(-0.42%)
Feb 23, 2024	188.81	189.54	188.61	188.90	10,385	+0.52(+0.27%)
Feb 22, 2024	186.69	188.46	186.69	188.38	15,900	+2.61(+1.41%)
Feb 21, 2024	184.51	185.77	184.34	185.77	20,250	+0.47(+0.25%)
Feb 20, 2024	184.70	185.89	184.70	185.30	70,779	-0.75(-0.40%)
Feb 16, 2024	186.13	186.89	185.77	186.05	13,878	-0.38(-0.20%)
Feb 15, 2024	184.11	186.79	184.11	186.43	18,939	+3.23(+1.76%)
Feb 14, 2024	182.58	183.20	182.11	183.20	16,756	+1.86(+1.02%)
Feb 13, 2024	182.31	182.53	180.02	181.34	21,386	-2.94(-1.60%)
Feb 12, 2024	183.12	185.15	183.12	184.28	14,776	+1.03(+0.56%)
Feb 09, 2024	182.64	183.35	182.15	183.25	13,228	+0.71(+0.39%)
Feb 08, 2024	182.26	182.87	181.57	182.53	12,014	-0.40(-0.22%)
Feb 07, 2024	182.48	183.09	181.09	182.93	19,743	+1.25(+0.69%)
Feb 06, 2024	181.05	181.68	180.87	181.68	18,600	+0.41(+0.23%)
Feb 05, 2024	181.67	181.70	180.55	181.27	18,206	-1.64(-0.90%)
Feb 02, 2024	180.96	183.42	180.96	182.91	18,996	+1.30(+0.72%)
Feb 01, 2024	181.91	181.91	179.15	181.61	15,572	+0.24(+0.13%)
Jan 31, 2024	183.27	184.19	181.37	181.37	21,798	-2.71(-1.47%)
Jan 30, 2024	181.97	184.32	181.97	184.08	16,180	+2.17(+1.19%)
Jan 29, 2024	180.79	181.91	180.23	181.91	28,066	+1.01(+0.56%)
Jan 26, 2024	180.25	181.22	180.25	180.90	42,038	+0.53(+0.29%)
Jan 25, 2024	180.16	180.38	179.03	180.38	17,399	+1.42(+0.79%)
Jan 24, 2024	179.06	179.94	178.88	178.95	17,691	+0.80(+0.45%)
Jan 23, 2024	177.89	178.36	177.50	178.16	18,921	+0.17(+0.09%)
Jan 22, 2024	177.63	178.88	177.54	177.99	22,546	+0.99(+0.56%)
Jan 19, 2024	174.21	177.22	174.17	177.00	26,852	+2.74(+1.57%)
Jan 18, 2024	174.09	174.25	172.69	174.25	27,528	+0.34(+0.19%)
Jan 17, 2024	172.82	174.69	172.82	173.91	13,433	-0.62(-0.35%)
Jan 16, 2024	174.27	174.81	173.83	174.53	17,992	-1.34(-0.76%)
Jan 12, 2024	177.10	178.05	175.51	175.88	10,029	-0.78(-0.44%)
Jan 11, 2024	177.26	177.26	175.51	176.66	27,567	-1.01(-0.57%)
Jan 10, 2024	177.15	177.94	176.74	177.67	15,142	+0.11(+0.06%)
Jan 09, 2024	177.92	177.92	177.28	177.56	7,877	-1.34(-0.75%)
Jan 08, 2024	177.84	178.91	176.92	178.89	20,837	+1.05(+0.59%)
Jan 05, 2024	177.29	178.63	177.29	177.84	13,173	+0.91(+0.52%)
Jan 04, 2024	176.20	178.33	176.20	176.93	37,688	+0.67(+0.38%)
Jan 03, 2024	177.07	177.18	175.89	176.26	29,166	-1.91(-1.07%)
Jan 02, 2024	176.91	178.17	176.68	178.17	23,242	+0.08(+0.04%)
Dec 29, 2023	178.78	178.79	177.50	178.09	13,849	-0.60(-0.33%)
Dec 28, 2023	177.60	178.96	177.60	178.69	15,018	+0.63(+0.35%)
Dec 27, 2023	177.36	178.20	177.36	178.06	20,648	+0.54(+0.30%)
Dec 26, 2023	176.70	177.74	176.70	177.52	13,726	+0.90(+0.51%)
Dec 22, 2023	176.50	177.25	176.14	176.63	17,116	+0.54(+0.30%)
Dec 21, 2023	175.17	176.19	174.64	176.09	26,397	+1.71(+0.98%)
Dec 20, 2023	177.12	177.64	174.38	174.38	23,549	-3.17(-1.78%)
Dec 19, 2023	175.99	177.55	175.91	177.55	23,605	+1.60(+0.91%)
Dec 18, 2023	176.12	176.59	175.88	175.95	53,839	+0.21(+0.12%)
Dec 15, 2023	175.88	175.92	174.89	175.74	20,261	-0.75(-0.43%)
Dec 14, 2023	174.63	177.06	174.63	176.49	44,523	+3.46(+2.00%)
Dec 13, 2023	169.63	173.03	169.58	173.03	19,305	+3.48(+2.05%)
Dec 12, 2023	168.57	169.55	168.57	169.55	15,299	+1.08(+0.64%)
Dec 11, 2023	167.34	168.65	167.34	168.47	18,180	+0.86(+0.51%)
Dec 08, 2023	166.98	167.97	166.76	167.61	14,279	+1.12(+0.67%)
Dec 07, 2023	165.61	166.58	165.61	166.49	12,002	+0.97(+0.59%)
Dec 06, 2023	167.46	167.95	165.43	165.52	19,391	-0.86(-0.52%)
Dec 05, 2023	166.29	166.63	165.71	166.38	23,479	-0.84(-0.50%)
Dec 04, 2023	166.15	167.78	166.15	167.22	18,991	+0.06(+0.03%)
Dec 01, 2023	165.06	167.28	165.06	167.16	20,844	+1.73(+1.05%)
Nov 30, 2023	164.16	165.48	164.12	165.43	15,143	+1.57(+0.96%)
Nov 29, 2023	162.72	164.93	162.72	163.87	29,746	+1.65(+1.02%)
Nov 28, 2023	161.79	162.68	161.73	162.22	14,530	+0.05(+0.03%)
Nov 27, 2023	161.95	162.28	161.71	162.17	23,824	-0.40(-0.24%)
Nov 24, 2023	162.37	162.95	162.34	162.57	6,019	+0.41(+0.25%)
Nov 22, 2023	161.94	162.47	161.94	162.16	17,621	+0.63(+0.39%)
Nov 21, 2023	161.43	161.97	161.42	161.53	19,031	-0.27(-0.17%)
Nov 20, 2023	161.05	162.29	160.94	161.79	30,145	+0.56(+0.35%)
Nov 17, 2023	160.68	161.25	160.66	161.23	16,051	+1.20(+0.75%)
Nov 16, 2023	159.83	160.27	159.35	160.03	19,799	+0.17(+0.11%)
Nov 15, 2023	158.59	160.16	158.59	159.86	27,579	+1.22(+0.77%)
Nov 14, 2023	157.03	159.32	157.03	158.65	21,529	+3.85(+2.49%)
Nov 13, 2023	154.40	155.07	154.40	154.79	100,407	-0.22(-0.14%)
Nov 10, 2023	153.85	155.13	153.22	155.02	18,882	+1.79(+1.17%)
Nov 09, 2023	154.81	154.83	153.07	153.22	12,220	-0.86(-0.56%)
Nov 08, 2023	154.09	154.22	153.57	154.09	12,599	-0.01(-0.01%)
Nov 07, 2023	153.79	154.46	153.75	154.09	19,589	-0.07(-0.05%)
Nov 06, 2023	155.24	155.24	153.38	154.16	34,196	-0.76(-0.49%)
Nov 03, 2023	154.02	155.56	154.02	154.93	20,087	+2.48(+1.63%)
Nov 02, 2023	149.43	152.44	149.43	152.44	21,881	+4.28(+2.89%)
Nov 01, 2023	147.49	148.88	147.39	148.16	14,800	+0.74(+0.50%)
Oct 31, 2023	146.02	147.42	146.02	147.42	34,892	+1.48(+1.02%)
Oct 30, 2023	144.35	146.16	144.14	145.93	15,395	+2.46(+1.72%)
Oct 27, 2023	146.09	146.09	143.09	143.47	40,838	-2.68(-1.83%)
Oct 26, 2023	145.46	147.32	145.46	146.15	32,187	-0.05(-0.03%)
Oct 25, 2023	146.28	146.86	145.66	146.20	32,935	-0.75(-0.51%)
Oct 24, 2023	146.88	147.65	146.47	146.95	11,340	+0.62(+0.43%)
Oct 23, 2023	146.38	148.11	146.25	146.33	35,561	-0.89(-0.61%)
Oct 20, 2023	148.88	149.29	146.94	147.22	38,224	-2.41(-1.61%)
Oct 19, 2023	151.25	151.94	149.32	149.63	19,635	-1.82(-1.20%)
Oct 18, 2023	153.56	153.56	151.15	151.45	19,735	-3.01(-1.95%)
Oct 17, 2023	152.79	155.32	152.79	154.46	17,337	+0.85(+0.55%)
Oct 16, 2023	153.09	154.13	153.04	153.61	11,434	+1.62(+1.07%)
Oct 13, 2023	153.31	154.16	151.46	151.99	12,848	-0.34(-0.22%)
Oct 12, 2023	153.56	153.56	151.69	152.32	21,662	-1.08(-0.71%)
Oct 11, 2023	153.91	154.36	152.47	153.41	18,743	+0.07(+0.05%)
Oct 10, 2023	152.41	154.34	152.41	153.33	24,157	+1.56(+1.02%)
Oct 09, 2023	150.52	152.25	150.41	151.78	16,756	-0.08(-0.05%)
Oct 06, 2023	149.71	152.66	149.59	151.86	25,465	+1.42(+0.95%)
Oct 05, 2023	149.31	150.69	148.82	150.44	28,929	+0.94(+0.63%)
Oct 04, 2023	148.67	149.69	147.91	149.50	50,963	+1.09(+0.73%)
Oct 03, 2023	150.50	150.90	148.12	148.41	41,978	-2.99(-1.98%)
Oct 02, 2023	152.57	152.74	150.69	151.40	21,915	-1.58(-1.03%)
Sep 29, 2023	155.03	155.03	152.57	152.99	34,386	-0.97(-0.63%)
Sep 28, 2023	152.70	154.61	152.70	153.96	65,489	+1.19(+0.78%)
Sep 27, 2023	153.32	153.32	151.53	152.77	87,109	-0.12(-0.08%)
Sep 26, 2023	154.04	154.42	152.56	152.89	61,259	-2.34(-1.51%)
Sep 25, 2023	154.44	155.22	154.45	155.22	70,715	+0.31(+0.20%)
Sep 22, 2023	156.23	156.26	154.80	154.91	28,444	-1.23(-0.79%)
Sep 21, 2023	157.80	158.16	156.14	156.14	49,262	-2.77(-1.74%)
Sep 20, 2023	160.43	161.18	158.81	158.91	40,461	-1.20(-0.75%)
Sep 19, 2023	160.49	161.01	159.15	160.10	30,110	-0.52(-0.32%)
Sep 18, 2023	160.06	160.76	159.69	160.63	16,108	+0.31(+0.19%)
Sep 15, 2023	160.37	161.21	160.14	160.32	138,319	-0.79(-0.49%)
Sep 14, 2023	160.46	161.37	159.90	161.11	17,661	+1.45(+0.91%)
Sep 13, 2023	160.17	160.77	159.17	159.66	16,786	-0.34(-0.21%)
Sep 12, 2023	158.38	160.86	158.38	160.00	18,781	+1.28(+0.81%)
Sep 11, 2023	159.20	159.82	158.49	158.72	15,472	+0.53(+0.34%)
Sep 08, 2023	157.51	158.28	157.09	158.19	23,370	+0.75(+0.48%)
Sep 07, 2023	157.06	157.97	156.93	157.44	18,982	-0.46(-0.29%)
Sep 06, 2023	158.35	158.61	156.89	157.90	38,094	-0.86(-0.54%)
Sep 05, 2023	159.99	160.60	158.76	158.76	16,282	-1.29(-0.81%)
Sep 01, 2023	159.69	160.74	159.69	160.05	53,044	+1.20(+0.76%)
Aug 31, 2023	159.43	159.84	158.65	158.85	17,994	-0.43(-0.27%)
Aug 30, 2023	159.56	160.32	159.06	159.28	30,485	-0.10(-0.06%)
Aug 29, 2023	157.49	159.51	157.41	159.38	31,342	+1.69(+1.07%)
Aug 28, 2023	156.96	158.17	156.96	157.69	29,775	+1.38(+0.88%)
Aug 25, 2023	156.33	157.03	155.05	156.31	38,164	+0.43(+0.28%)
Aug 24, 2023	156.60	158.03	155.85	155.88	26,515	-0.64(-0.41%)
Aug 23, 2023	155.00	156.64	155.00	156.51	30,919	+1.57(+1.02%)
Aug 22, 2023	157.09	157.14	154.85	154.94	31,079	-1.88(-1.20%)
Aug 21, 2023	157.03	157.42	155.70	156.82	23,942	-0.10(-0.06%)
Aug 18, 2023	155.79	157.27	155.62	156.92	43,486	+0.01(+0.01%)
Aug 17, 2023	158.08	158.53	156.60	156.91	35,468	-0.67(-0.42%)
Aug 16, 2023	157.73	158.85	157.58	157.58	34,683	-0.94(-0.60%)
Aug 15, 2023	160.18	160.35	158.25	158.52	42,156	-3.25(-2.01%)
Aug 14, 2023	161.71	162.08	160.91	161.77	20,839	-0.54(-0.33%)
Aug 11, 2023	161.36	162.54	161.31	162.31	17,282	+0.20(+0.12%)
Aug 10, 2023	162.76	164.05	161.81	162.11	27,440	+0.10(+0.06%)
Aug 09, 2023	163.13	163.54	161.87	162.01	43,945	-1.46(-0.89%)
Aug 08, 2023	162.76	163.48	161.12	163.47	20,691	-1.63(-0.99%)
Aug 07, 2023	163.90	165.31	163.90	165.10	49,157	+1.53(+0.93%)
Aug 04, 2023	164.00	165.56	163.49	163.58	26,480	-0.08(-0.05%)
Aug 03, 2023	162.28	164.08	162.02	163.66	57,775	+0.52(+0.32%)
Aug 02, 2023	163.50	163.72	162.16	163.13	25,715	-2.14(-1.29%)
Aug 01, 2023	164.94	165.48	164.38	165.27	18,177	-0.39(-0.24%)
Jul 31, 2023	165.32	166.14	165.04	165.66	27,621	+0.68(+0.41%)
Jul 28, 2023	165.48	165.62	164.25	164.99	25,866	+0.85(+0.52%)
Jul 27, 2023	166.81	167.09	163.91	164.14	17,620	-2.60(-1.56%)
Jul 26, 2023	165.43	167.11	165.43	166.74	19,832	+1.23(+0.74%)
Jul 25, 2023	166.45	166.87	165.47	165.51	31,284	-1.25(-0.75%)
Jul 24, 2023	165.17	167.25	165.17	166.76	17,787	+1.69(+1.03%)
Jul 21, 2023	166.49	166.49	165.02	165.06	10,016	-0.87(-0.52%)
Jul 20, 2023	165.06	166.04	164.94	165.93	19,062	+0.14(+0.09%)
Jul 19, 2023	164.47	166.34	164.34	165.79	32,586	+1.66(+1.01%)
Jul 18, 2023	161.94	164.34	161.94	164.13	40,604	+2.61(+1.62%)
Jul 17, 2023	159.84	161.91	159.84	161.52	44,082	+1.48(+0.92%)
Jul 14, 2023	162.47	162.47	159.94	160.05	54,006	-1.23(-0.76%)
Jul 13, 2023	160.20	161.37	159.95	161.28	46,824	+1.93(+1.21%)
Jul 12, 2023	159.22	160.60	159.02	159.35	38,008	+1.53(+0.97%)
Jul 11, 2023	156.27	158.11	156.10	157.81	42,762	+2.25(+1.45%)
Jul 10, 2023	154.57	156.33	154.57	155.56	36,524	+0.91(+0.59%)
Jul 07, 2023	153.67	155.93	153.67	154.65	34,185	+0.57(+0.37%)
Jul 06, 2023	154.49	154.49	152.70	154.07	35,001	-2.03(-1.30%)
Jul 05, 2023	155.78	156.86	155.56	156.10	31,457	-0.63(-0.40%)
Jul 03, 2023	155.45	157.31	155.45	156.73	17,063	+1.30(+0.84%)
Jun 30, 2023	155.49	155.96	155.25	155.43	22,028	+1.02(+0.66%)
Jun 29, 2023	152.44	154.44	152.38	154.41	46,351	+3.01(+1.99%)
Jun 28, 2023	151.36	151.45	150.67	151.40	22,967	-0.06(-0.04%)
Jun 27, 2023	150.23	151.84	150.08	151.46	30,745	+1.48(+0.99%)
Jun 26, 2023	149.83	151.04	149.76	149.97	19,187	-0.09(-0.06%)
Jun 23, 2023	149.68	150.35	148.99	150.06	41,528	-0.63(-0.42%)
Jun 22, 2023	152.13	152.13	150.38	150.69	66,513	-1.84(-1.21%)
Jun 21, 2023	152.78	153.45	152.21	152.53	39,738	-0.54(-0.35%)
Jun 20, 2023	153.64	153.64	152.27	153.07	23,206	-1.38(-0.89%)
Jun 16, 2023	155.73	155.73	154.34	154.45	30,752	-0.89(-0.58%)
Jun 15, 2023	152.46	155.54	152.38	155.34	41,665	+9.87(+6.79%)
May 08, 2023	146.49	146.73	145.39	145.47	62,802	-0.14(-0.09%)
May 05, 2023	144.20	145.81	144.20	145.61	47,088	+4.12(+2.91%)
May 04, 2023	142.40	142.40	140.13	141.48	63,836	-2.68(-1.86%)
May 03, 2023	146.23	147.22	144.02	144.17	44,566	-1.96(-1.34%)
May 02, 2023	149.48	149.48	144.83	146.13	79,681	-4.03(-2.69%)