US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	64.99	65.21	64.90	65.01	74,562	+0.18(+0.28%)
May 06, 2024	64.57	64.83	64.44	64.83	33,120	+0.74(+1.15%)
May 03, 2024	64.46	64.46	63.89	64.09	40,644	+0.20(+0.31%)
May 02, 2024	63.94	63.97	63.42	63.89	31,792	+0.35(+0.55%)
May 01, 2024	63.50	64.34	63.39	63.54	78,030	+0.05(+0.08%)
Apr 30, 2024	63.98	64.22	63.49	63.49	42,254	-0.85(-1.32%)
Apr 29, 2024	64.64	64.76	64.13	64.34	54,678	-0.20(-0.31%)
Apr 26, 2024	64.61	64.93	64.49	64.54	34,563	-0.02(-0.03%)
Apr 25, 2024	64.38	64.72	63.95	64.56	40,798	-0.35(-0.54%)
Apr 24, 2024	64.82	65.02	64.61	64.91	25,799	+0.03(+0.05%)
Apr 23, 2024	64.57	64.97	64.49	64.88	41,475	+0.51(+0.79%)
Apr 22, 2024	63.71	64.69	63.63	64.37	36,320	+0.95(+1.50%)
Apr 19, 2024	62.87	63.48	62.87	63.42	32,693	+0.76(+1.21%)
Apr 18, 2024	62.65	63.21	62.53	62.66	24,105	+0.18(+0.29%)
Apr 17, 2024	62.61	62.84	62.30	62.48	30,502	+0.21(+0.34%)
Apr 16, 2024	62.85	62.85	62.13	62.27	77,091	-0.48(-0.76%)
Apr 15, 2024	63.78	64.23	62.57	62.75	66,785	-0.46(-0.73%)
Apr 12, 2024	63.67	63.80	62.95	63.21	91,033	-1.09(-1.70%)
Apr 11, 2024	64.42	64.66	63.67	64.30	57,406	-0.12(-0.18%)
Apr 10, 2024	64.67	65.06	64.21	64.42	49,696	-1.07(-1.64%)
Apr 09, 2024	65.82	65.91	64.95	65.49	31,233	-0.32(-0.49%)
Apr 08, 2024	65.51	65.89	65.51	65.81	45,102	+0.48(+0.73%)
Apr 05, 2024	64.99	65.56	64.86	65.33	63,761	+0.51(+0.79%)
Apr 04, 2024	66.00	66.27	64.76	64.82	100,900	-0.70(-1.07%)
Apr 03, 2024	65.45	65.96	65.34	65.52	316,069	-0.01(-0.02%)
Apr 02, 2024	65.57	65.72	65.38	65.53	28,587	-0.36(-0.55%)
Apr 01, 2024	66.42	66.42	65.83	65.89	90,870	-0.41(-0.62%)
Mar 28, 2024	66.00	66.45	65.97	66.30	44,179	+0.33(+0.50%)
Mar 27, 2024	65.54	65.97	65.34	65.97	44,391	+0.83(+1.27%)
Mar 26, 2024	65.29	65.38	65.00	65.14	54,567	+0.10(+0.15%)
Mar 25, 2024	65.19	65.30	65.01	65.04	56,978	-0.18(-0.28%)
Mar 22, 2024	66.08	66.26	65.22	65.22	46,642	-0.97(-1.47%)
Mar 21, 2024	65.63	66.31	65.60	66.19	52,291	+0.78(+1.19%)
Mar 20, 2024	64.46	65.45	64.43	65.41	70,373	+0.99(+1.53%)
Mar 19, 2024	64.03	64.48	64.03	64.42	60,628	+0.31(+0.48%)
Mar 18, 2024	63.93	64.17	63.79	64.11	76,889	+0.27(+0.42%)
Mar 15, 2024	63.52	64.13	63.52	63.85	74,383	+0.01(+0.01%)
Mar 14, 2024	64.51	64.66	63.54	63.84	34,874	-0.65(-1.00%)
Mar 13, 2024	64.22	64.61	64.22	64.48	49,258	+0.33(+0.51%)
Mar 12, 2024	63.94	64.31	63.80	64.15	56,765	+0.27(+0.42%)
Mar 11, 2024	63.67	63.95	63.52	63.88	46,174	+0.04(+0.06%)
Mar 08, 2024	63.75	64.32	63.75	63.85	48,539	+0.13(+0.20%)
Mar 07, 2024	64.19	64.24	63.56	63.72	62,538	-127.62(-66.70%)
Mar 06, 2024	190.92	192.07	190.18	191.34	50,444	+0.65(+0.34%)
Mar 05, 2024	189.93	191.60	189.93	190.69	113,735	+0.06(+0.03%)
Mar 04, 2024	189.96	191.44	189.96	190.63	16,608	+0.54(+0.28%)
Mar 01, 2024	190.09	190.57	189.21	190.09	14,240	-0.34(-0.18%)
Feb 29, 2024	190.81	190.94	189.52	190.43	10,413	+0.43(+0.23%)
Feb 28, 2024	188.83	190.64	188.79	190.00	29,267	+0.75(+0.39%)
Feb 27, 2024	188.93	189.25	188.09	189.25	30,958	+0.53(+0.28%)
Feb 26, 2024	189.37	190.48	188.41	188.72	11,325	-0.79(-0.42%)
Feb 23, 2024	189.42	190.16	189.22	189.51	10,352	+0.52(+0.27%)
Feb 22, 2024	187.30	189.07	187.30	188.99	15,849	+2.62(+1.41%)
Feb 21, 2024	185.10	186.37	184.94	186.37	20,185	+0.47(+0.25%)
Feb 20, 2024	185.29	186.49	185.29	185.90	70,551	-0.75(-0.40%)
Feb 16, 2024	186.73	187.50	186.37	186.65	13,834	-0.38(-0.20%)
Feb 15, 2024	184.71	187.40	184.71	187.03	18,878	+3.24(+1.76%)
Feb 14, 2024	183.17	183.79	182.70	183.79	16,702	+1.86(+1.02%)
Feb 13, 2024	182.90	183.12	180.60	181.93	21,317	-2.95(-1.60%)
Feb 12, 2024	183.71	185.74	183.71	184.88	14,728	+1.04(+0.56%)
Feb 09, 2024	183.23	183.94	182.74	183.84	13,186	+0.72(+0.39%)
Feb 08, 2024	182.85	183.46	182.16	183.12	11,975	-0.40(-0.22%)
Feb 07, 2024	183.07	183.68	181.68	183.52	19,679	+1.25(+0.69%)
Feb 06, 2024	181.63	182.27	181.45	182.27	18,540	+0.41(+0.23%)
Feb 05, 2024	182.25	182.28	181.14	181.85	18,148	-1.65(-0.90%)
Feb 02, 2024	181.55	184.01	181.55	183.50	18,935	+1.31(+0.72%)
Feb 01, 2024	182.49	182.49	179.73	182.19	15,522	+0.24(+0.13%)
Jan 31, 2024	183.86	184.78	181.95	181.95	21,728	-2.72(-1.47%)
Jan 30, 2024	182.56	184.91	182.56	184.68	16,128	+2.17(+1.19%)
Jan 29, 2024	181.38	182.50	180.81	182.50	27,976	+1.02(+0.56%)
Jan 26, 2024	180.83	181.81	180.83	181.49	41,903	+0.53(+0.29%)
Jan 25, 2024	180.74	180.96	179.61	180.96	17,343	+1.43(+0.79%)
Jan 24, 2024	179.64	180.52	179.46	179.53	17,634	+0.80(+0.45%)
Jan 23, 2024	178.47	178.94	178.07	178.73	18,860	+0.17(+0.09%)
Jan 22, 2024	178.21	179.46	178.12	178.56	22,473	+1.00(+0.56%)
Jan 19, 2024	174.78	177.79	174.74	177.57	26,766	+2.75(+1.57%)
Jan 18, 2024	174.66	174.82	173.25	174.82	27,439	+0.34(+0.19%)
Jan 17, 2024	173.38	175.26	173.38	174.48	13,389	-0.62(-0.35%)
Jan 16, 2024	174.84	175.38	174.39	175.10	17,934	-1.35(-0.76%)
Jan 12, 2024	177.68	178.62	176.07	176.44	9,997	-0.78(-0.44%)
Jan 11, 2024	177.84	177.84	176.08	177.23	27,478	-1.01(-0.57%)
Jan 10, 2024	177.72	178.51	177.31	178.24	15,093	+0.11(+0.06%)
Jan 09, 2024	178.50	178.50	177.85	178.13	7,851	-1.34(-0.75%)
Jan 08, 2024	178.41	179.49	177.49	179.47	20,770	+1.06(+0.59%)
Jan 05, 2024	177.87	179.21	177.87	178.41	13,130	+0.92(+0.52%)
Jan 04, 2024	176.77	178.90	176.77	177.50	37,567	+0.67(+0.38%)
Jan 03, 2024	177.64	177.75	176.46	176.83	29,072	-1.91(-1.07%)
Jan 02, 2024	177.48	178.74	177.25	178.74	23,167	+0.08(+0.04%)
Dec 29, 2023	179.35	179.37	178.08	178.66	13,805	-0.60(-0.33%)
Dec 28, 2023	178.18	179.54	178.18	179.26	14,970	+0.63(+0.35%)
Dec 27, 2023	177.94	178.77	177.94	178.63	20,581	+0.54(+0.30%)
Dec 26, 2023	177.27	178.32	177.27	178.10	13,682	+0.90(+0.51%)
Dec 22, 2023	177.07	177.83	176.71	177.20	17,060	+0.54(+0.30%)
Dec 21, 2023	175.73	176.76	175.21	176.66	26,312	+1.72(+0.98%)
Dec 20, 2023	177.70	178.22	174.95	174.95	23,473	-3.18(-1.78%)
Dec 19, 2023	176.56	178.12	176.48	178.12	23,529	+1.61(+0.91%)
Dec 18, 2023	176.69	177.16	176.45	176.52	53,666	+0.21(+0.12%)
Dec 15, 2023	176.45	176.49	175.46	176.31	20,196	-0.75(-0.43%)
Dec 14, 2023	175.20	177.63	175.20	177.06	44,380	+3.47(+2.00%)
Dec 13, 2023	170.18	173.59	170.13	173.59	19,243	+3.49(+2.05%)
Dec 12, 2023	169.11	170.10	169.11	170.10	15,250	+1.08(+0.64%)
Dec 11, 2023	167.88	169.19	167.88	169.01	18,121	+0.86(+0.51%)
Dec 08, 2023	167.52	168.51	167.30	168.15	14,233	+1.12(+0.67%)
Dec 07, 2023	166.15	167.12	166.15	167.03	11,963	+0.97(+0.59%)
Dec 06, 2023	168.00	168.49	165.97	166.06	19,328	-0.86(-0.52%)
Dec 05, 2023	166.83	167.17	166.24	166.92	23,404	-0.84(-0.50%)
Dec 04, 2023	166.68	168.32	166.68	167.76	18,930	+0.05(+0.03%)
Dec 01, 2023	165.59	167.82	165.59	167.70	20,777	+1.74(+1.05%)
Nov 30, 2023	164.69	166.02	164.65	165.97	15,095	+1.57(+0.96%)
Nov 29, 2023	163.25	165.46	163.25	164.39	29,651	+1.65(+1.02%)
Nov 28, 2023	162.31	163.21	162.26	162.74	14,483	+0.05(+0.03%)
Nov 27, 2023	162.47	162.80	162.24	162.69	23,747	-0.40(-0.25%)
Nov 24, 2023	162.89	163.47	162.86	163.09	5,999	+0.41(+0.25%)
Nov 22, 2023	162.46	163.00	162.46	162.68	17,564	+0.63(+0.39%)
Nov 21, 2023	161.95	162.49	161.94	162.05	18,970	-0.27(-0.17%)
Nov 20, 2023	161.57	162.81	161.46	162.31	30,048	+0.57(+0.35%)
Nov 17, 2023	161.20	161.77	161.18	161.75	15,999	+1.20(+0.75%)
Nov 16, 2023	160.35	160.79	159.86	160.55	19,735	+0.17(+0.11%)
Nov 15, 2023	159.10	160.68	159.10	160.38	27,490	+1.22(+0.77%)
Nov 14, 2023	157.54	159.83	157.54	159.16	21,459	+3.86(+2.49%)
Nov 13, 2023	154.90	155.58	154.90	155.30	100,083	-0.22(-0.14%)
Nov 10, 2023	154.34	155.63	153.71	155.52	18,822	+1.80(+1.17%)
Nov 09, 2023	155.31	155.33	153.57	153.72	12,181	-0.86(-0.56%)
Nov 08, 2023	154.58	154.72	154.07	154.58	12,559	-0.01(-0.01%)
Nov 07, 2023	154.28	154.96	154.25	154.59	19,526	-0.07(-0.05%)
Nov 06, 2023	155.74	155.74	153.88	154.66	34,086	-0.76(-0.49%)
Nov 03, 2023	154.51	156.06	154.51	155.43	20,023	+2.49(+1.63%)
Nov 02, 2023	149.91	152.94	149.91	152.94	21,811	+4.30(+2.89%)
Nov 01, 2023	147.96	149.36	147.87	148.64	14,752	+0.74(+0.50%)
Oct 31, 2023	146.49	147.90	146.49	147.89	34,780	+1.49(+1.02%)
Oct 30, 2023	144.82	146.63	144.61	146.41	15,345	+2.47(+1.72%)
Oct 27, 2023	146.56	146.56	143.56	143.93	40,706	-2.69(-1.83%)
Oct 26, 2023	145.93	147.79	145.93	146.62	32,083	-0.05(-0.03%)
Oct 25, 2023	146.75	147.34	146.13	146.67	32,828	-0.75(-0.51%)
Oct 24, 2023	147.36	148.12	146.94	147.43	11,303	+0.62(+0.43%)
Oct 23, 2023	146.85	148.59	146.72	146.80	35,446	-0.89(-0.60%)
Oct 20, 2023	149.36	149.77	147.42	147.69	38,101	-2.42(-1.61%)
Oct 19, 2023	151.74	152.43	149.80	150.12	19,572	-1.83(-1.20%)
Oct 18, 2023	154.06	154.06	151.63	151.94	19,672	-3.02(-1.95%)
Oct 17, 2023	153.28	155.82	153.28	154.96	17,281	+0.85(+0.55%)
Oct 16, 2023	153.58	154.63	153.53	154.11	11,397	+1.63(+1.07%)
Oct 13, 2023	153.81	154.66	151.95	152.48	12,806	-0.34(-0.22%)
Oct 12, 2023	154.06	154.06	152.18	152.82	21,592	-1.09(-0.71%)
Oct 11, 2023	154.40	154.86	152.97	153.90	18,682	+0.07(+0.05%)
Oct 10, 2023	152.91	154.84	152.91	153.83	24,079	+1.56(+1.03%)
Oct 09, 2023	151.01	152.75	150.90	152.27	16,702	-0.08(-0.05%)
Oct 06, 2023	150.20	153.15	150.08	152.35	25,383	+1.43(+0.95%)
Oct 05, 2023	149.79	151.18	149.31	150.92	28,836	+0.94(+0.63%)
Oct 04, 2023	149.15	150.18	148.39	149.98	50,799	+1.09(+0.73%)
Oct 03, 2023	150.99	151.39	148.60	148.89	41,843	-3.00(-1.98%)