Skip to main content

US Financial Services Ishares ETF (NY: IYG )

71.67 +1.06 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.02 61.43 60.63 60.74 200,392 -0.49(-0.80%)
Jul 29, 2021 61.04 61.53 60.78 61.22 179,020 +0.66(+1.09%)
Jul 28, 2021 60.84 60.89 60.30 60.57 221,286 -0.10(-0.17%)
Jul 27, 2021 60.29 60.92 60.19 60.67 359,532 -0.10(-0.17%)
Jul 26, 2021 60.28 60.76 60.28 60.77 341,179 +0.33(+0.55%)
Jul 23, 2021 60.54 60.87 60.28 60.44 268,115 +0.33(+0.55%)
Jul 22, 2021 60.54 60.55 59.74 60.10 356,207 -0.46(-0.75%)
Jul 21, 2021 60.04 60.80 59.90 60.56 333,519 +1.00(+1.69%)
Jul 20, 2021 58.07 59.90 57.98 59.56 337,716 +1.43(+2.46%)
Jul 19, 2021 58.65 58.79 57.83 58.12 532,114 -1.88(-3.13%)
Jul 16, 2021 61.29 61.29 59.90 60.00 141,176 -0.89(-1.46%)
Jul 15, 2021 60.14 61.19 60.14 60.89 331,798 +0.26(+0.43%)
Jul 14, 2021 60.80 61.05 60.01 60.63 602,902 -0.10(-0.17%)
Jul 13, 2021 61.08 61.08 60.54 60.74 202,064 -0.48(-0.78%)
Jul 12, 2021 60.31 61.29 60.17 61.22 240,087 +0.67(+1.11%)
Jul 09, 2021 59.74 60.59 59.73 60.55 159,728 +1.59(+2.69%)
Jul 08, 2021 58.87 59.40 58.64 58.96 286,515 -1.10(-1.83%)
Jul 07, 2021 59.86 60.18 59.55 60.06 168,830 -0.02(-0.03%)
Jul 06, 2021 60.85 60.85 59.73 60.08 156,866 -0.84(-1.38%)
Jul 02, 2021 60.83 60.97 60.67 60.91 121,982 +0.07(+0.12%)
Jul 01, 2021 60.59 60.84 60.42 60.84 189,843 +0.46(+0.76%)
Jun 30, 2021 60.08 60.51 60.06 60.38 370,392 +0.13(+0.21%)
Jun 29, 2021 60.72 60.89 60.12 60.26 341,403 -0.15(-0.25%)
Jun 28, 2021 60.88 60.88 60.08 60.41 155,639 -0.62(-1.01%)
Jun 25, 2021 60.67 61.12 60.36 61.03 160,719 +0.71(+1.17%)
Jun 24, 2021 60.08 60.44 59.81 60.32 206,776 +0.67(+1.13%)
Jun 23, 2021 59.66 59.88 59.54 59.64 270,391 +0.18(+0.31%)
Jun 22, 2021 59.37 59.69 58.82 59.46 294,592 +0.19(+0.32%)
Jun 21, 2021 58.34 59.31 58.32 59.27 249,329 +1.39(+2.39%)
Jun 18, 2021 58.47 58.53 57.86 57.88 398,834 -1.26(-2.13%)
Jun 17, 2021 60.83 60.83 58.94 59.14 270,655 -1.44(-2.38%)
Jun 16, 2021 60.58 60.85 59.82 60.59 160,425 -0.06(-0.10%)
Jun 15, 2021 60.61 60.84 60.26 60.64 551,753 +0.18(+0.30%)
Jun 14, 2021 60.91 60.97 60.17 60.46 281,134 -0.54(-0.89%)
Jun 11, 2021 60.76 61.05 60.74 61.01 216,911 +0.33(+0.54%)
Jun 10, 2021 61.67 61.83 60.60 60.68 162,787 -0.62(-1.02%)
Jun 09, 2021 61.65 61.66 61.30 61.30 115,367 -0.61(-0.98%)
Jun 08, 2021 61.71 62.07 61.31 61.91 151,979 -0.05(-0.07%)
Jun 07, 2021 62.34 62.34 61.86 61.96 252,146 -0.19(-0.30%)
Jun 04, 2021 62.15 62.17 61.62 62.14 326,626 +0.17(+0.28%)
Jun 03, 2021 61.68 62.29 61.68 61.97 1,221,186 +0.07(+0.11%)
Jun 02, 2021 61.89 62.12 61.69 61.90 267,777 +0.23(+0.38%)
Jun 01, 2021 61.98 62.13 61.59 61.67 316,634 +0.31(+0.51%)
May 28, 2021 61.48 61.48 60.98 61.35 236,770 +0.03(+0.04%)
May 27, 2021 61.34 61.46 60.97 61.33 209,542 +0.57(+0.93%)
May 26, 2021 60.86 60.99 60.43 60.76 1,652,365 +0.14(+0.24%)
May 25, 2021 61.41 61.73 60.56 60.62 286,791 -0.57(-0.94%)
May 24, 2021 61.21 61.35 60.89 61.19 793,598 +0.36(+0.60%)
May 21, 2021 60.52 61.17 60.52 60.83 534,563 +0.60(+0.99%)
May 20, 2021 60.09 60.56 59.78 60.23 1,449,613 +0.17(+0.29%)
May 19, 2021 59.62 60.08 59.11 60.06 291,346 -0.39(-0.65%)
May 18, 2021 61.32 61.41 60.42 60.45 236,196 -0.82(-1.34%)
May 17, 2021 61.06 61.31 60.69 61.28 130,096 +0.12(+0.20%)
May 14, 2021 60.58 61.24 60.45 61.15 225,075 +0.99(+1.64%)
May 13, 2021 59.08 60.46 59.08 60.17 324,646 +1.13(+1.91%)
May 12, 2021 60.38 60.64 58.92 59.04 419,287 -1.02(-1.69%)
May 11, 2021 60.12 60.76 59.76 60.06 302,823 -0.75(-1.23%)
May 10, 2021 61.60 61.80 60.77 60.80 775,609 -0.47(-0.77%)
May 07, 2021 60.45 61.30 60.45 61.27 4,096,257 +0.30(+0.49%)
May 06, 2021 60.50 60.97 59.97 60.97 3,377,857 +0.75(+1.24%)
May 05, 2021 60.31 60.53 59.84 60.23 189,276 +0.29(+0.48%)
May 04, 2021 59.44 59.98 58.91 59.94 187,861 +0.30(+0.51%)
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.