Skip to main content

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 30, 2021 61.03 61.43 60.63 60.74 200,379 -0.49(-0.80%)
Jul 29, 2021 61.05 61.53 60.79 61.23 179,009 +0.66(+1.09%)
Jul 28, 2021 60.84 60.89 60.31 60.57 221,271 -0.10(-0.17%)
Jul 27, 2021 60.30 60.92 60.19 60.67 359,509 -0.10(-0.17%)
Jul 26, 2021 60.28 60.76 60.28 60.77 341,157 +0.33(+0.55%)
Jul 23, 2021 60.54 60.87 60.28 60.44 268,098 +0.33(+0.55%)
Jul 22, 2021 60.55 60.55 59.74 60.11 356,184 -0.46(-0.75%)
Jul 21, 2021 60.05 60.80 59.90 60.56 333,498 +1.00(+1.69%)
Jul 20, 2021 58.07 59.90 57.98 59.56 337,694 +1.43(+2.46%)
Jul 19, 2021 58.65 58.79 57.83 58.13 532,080 -1.88(-3.13%)
Jul 16, 2021 61.29 61.29 59.90 60.01 141,167 -0.89(-1.46%)
Jul 15, 2021 60.14 61.19 60.14 60.90 331,777 +0.26(+0.43%)
Jul 14, 2021 60.80 61.06 60.01 60.64 602,863 -0.10(-0.17%)
Jul 13, 2021 61.09 61.09 60.54 60.74 202,051 -0.48(-0.78%)
Jul 12, 2021 60.31 61.29 60.18 61.22 240,071 +0.67(+1.11%)
Jul 09, 2021 59.75 60.60 59.73 60.55 159,718 +1.59(+2.69%)
Jul 08, 2021 58.87 59.41 58.65 58.96 286,496 -1.10(-1.83%)
Jul 07, 2021 59.87 60.19 59.55 60.06 168,819 -0.02(-0.03%)
Jul 06, 2021 60.85 60.85 59.73 60.08 156,856 -0.84(-1.38%)
Jul 02, 2021 60.83 60.97 60.67 60.92 121,974 +0.07(+0.12%)
Jul 01, 2021 60.60 60.84 60.43 60.84 189,831 +0.46(+0.76%)
Jun 30, 2021 60.08 60.51 60.07 60.39 370,368 +0.13(+0.21%)
Jun 29, 2021 60.72 60.89 60.12 60.26 341,381 -0.15(-0.25%)
Jun 28, 2021 60.89 60.89 60.08 60.41 155,629 -0.62(-1.01%)
Jun 25, 2021 60.67 61.12 60.36 61.03 160,709 +0.71(+1.17%)
Jun 24, 2021 60.08 60.44 59.81 60.32 206,763 +0.67(+1.13%)
Jun 23, 2021 59.67 59.88 59.54 59.65 270,374 +0.18(+0.31%)
Jun 22, 2021 59.37 59.69 58.83 59.46 294,573 +0.19(+0.32%)
Jun 21, 2021 58.34 59.31 58.33 59.27 249,313 +1.39(+2.39%)
Jun 18, 2021 58.47 58.53 57.86 57.89 398,808 -1.26(-2.13%)
Jun 17, 2021 60.83 60.83 58.94 59.15 270,638 -1.44(-2.38%)
Jun 16, 2021 60.58 60.85 59.83 60.59 160,414 -0.06(-0.10%)
Jun 15, 2021 60.62 60.85 60.26 60.65 551,717 +0.18(+0.30%)
Jun 14, 2021 60.91 60.97 60.18 60.47 281,116 -0.54(-0.89%)
Jun 11, 2021 60.77 61.05 60.74 61.01 216,897 +0.33(+0.54%)
Jun 10, 2021 61.67 61.84 60.61 60.68 162,776 -0.62(-1.02%)
Jun 09, 2021 61.66 61.66 61.31 61.31 115,360 -0.61(-0.98%)
Jun 08, 2021 61.72 62.08 61.31 61.92 151,970 -0.05(-0.07%)
Jun 07, 2021 62.34 62.35 61.87 61.96 252,130 -0.19(-0.30%)
Jun 04, 2021 62.15 62.17 61.62 62.15 326,605 +0.17(+0.28%)
Jun 03, 2021 61.69 62.29 61.69 61.97 1,221,107 +0.07(+0.11%)
Jun 02, 2021 61.89 62.13 61.69 61.91 267,760 +0.23(+0.38%)
Jun 01, 2021 61.98 62.13 61.59 61.67 316,613 +0.31(+0.51%)
May 28, 2021 61.49 61.49 60.99 61.36 236,755 +0.03(+0.04%)
May 27, 2021 61.35 61.46 60.97 61.33 209,528 +0.57(+0.93%)
May 26, 2021 60.86 60.99 60.44 60.77 1,652,258 +0.14(+0.24%)
May 25, 2021 61.41 61.74 60.56 60.62 286,772 -0.57(-0.94%)
May 24, 2021 61.21 61.35 60.90 61.20 793,546 +0.36(+0.60%)
May 21, 2021 60.53 61.17 60.53 60.83 534,528 +0.60(+0.99%)
May 20, 2021 60.09 60.57 59.79 60.23 1,449,519 +0.17(+0.29%)
May 19, 2021 59.62 60.09 59.12 60.06 291,327 -0.39(-0.65%)
May 18, 2021 61.32 61.41 60.43 60.46 236,181 -0.82(-1.34%)
May 17, 2021 61.07 61.32 60.70 61.28 130,087 +0.12(+0.20%)
May 14, 2021 60.59 61.24 60.46 61.16 225,060 +0.99(+1.64%)
May 13, 2021 59.09 60.46 59.09 60.17 324,625 +1.13(+1.91%)
May 12, 2021 60.38 60.65 58.93 59.04 419,260 -1.02(-1.69%)
May 11, 2021 60.12 60.76 59.77 60.06 302,804 -0.75(-1.23%)
May 10, 2021 61.60 61.81 60.78 60.81 775,559 -0.47(-0.77%)
May 07, 2021 60.46 61.31 60.46 61.27 4,095,992 +0.30(+0.49%)
May 06, 2021 60.50 60.98 59.97 60.98 3,377,638 +0.75(+1.24%)
May 05, 2021 60.32 60.53 59.84 60.23 189,264 +0.29(+0.48%)
May 04, 2021 59.44 59.98 58.91 59.95 187,849 +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.