Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 178.96 178.96 177.50 178.59 81,344 +0.08(+0.04%)
May 27, 2021 178.55 178.89 177.46 178.51 71,990 +1.65(+0.93%)
May 26, 2021 177.13 177.52 175.90 176.86 567,685 +0.42(+0.24%)
May 25, 2021 178.75 179.69 176.26 176.44 98,529 -1.67(-0.94%)
May 24, 2021 178.15 178.57 177.24 178.11 272,648 +1.06(+0.60%)
May 21, 2021 176.17 178.05 176.17 177.05 183,654 +1.74(+0.99%)
May 20, 2021 174.91 176.28 174.01 175.31 498,028 +0.50(+0.29%)
May 19, 2021 173.53 174.88 172.06 174.81 100,094 -1.15(-0.65%)
May 18, 2021 178.48 178.74 175.87 175.96 81,147 -2.40(-1.35%)
May 17, 2021 177.74 178.46 176.66 178.36 44,695 +0.36(+0.20%)
May 14, 2021 176.34 178.25 175.96 178.00 77,326 +2.87(+1.64%)
May 13, 2021 171.98 175.98 171.98 175.12 111,535 +3.28(+1.91%)
May 12, 2021 175.74 176.51 171.50 171.84 144,050 -2.96(-1.69%)
May 11, 2021 174.98 176.85 173.95 174.80 104,038 -2.17(-1.23%)
May 10, 2021 179.29 179.90 176.89 176.97 266,468 -1.37(-0.77%)
May 07, 2021 175.96 178.43 175.96 178.34 1,407,308 +0.86(+0.49%)
May 06, 2021 176.09 177.48 174.55 177.48 1,160,494 +2.17(+1.24%)
May 05, 2021 175.55 176.18 174.17 175.31 65,027 +0.83(+0.48%)
May 04, 2021 173.00 174.57 171.47 174.47 64,541 +0.88(+0.51%)
May 03, 2021 174.75 174.94 173.47 173.59 28,389 +0.33(+0.19%)
Apr 30, 2021 174.31 174.31 172.99 173.26 24,783 -2.20(-1.25%)
Apr 29, 2021 174.30 175.70 173.56 175.46 35,795 +2.42(+1.40%)
Apr 28, 2021 172.60 173.36 172.60 173.04 35,245 +1.00(+0.58%)
Apr 27, 2021 170.98 172.08 170.62 172.03 26,297 +1.38(+0.81%)
Apr 26, 2021 170.35 172.08 170.35 170.65 34,142 +0.90(+0.53%)
Apr 23, 2021 166.42 170.39 166.42 169.75 16,768 +3.42(+2.06%)
Apr 22, 2021 168.07 168.45 165.98 166.33 20,415 -1.42(-0.85%)
Apr 21, 2021 164.92 167.82 164.92 167.75 31,388 +2.48(+1.50%)
Apr 20, 2021 167.60 167.60 164.66 165.26 73,051 -3.58(-2.12%)
Apr 19, 2021 169.20 169.53 168.49 168.85 73,275 -0.44(-0.26%)
Apr 16, 2021 169.82 169.82 168.43 169.28 22,568 +0.95(+0.56%)
Apr 15, 2021 169.03 169.03 166.88 168.34 32,681 +0.27(+0.16%)
Apr 14, 2021 166.59 169.24 166.36 168.07 34,340 +1.13(+0.68%)
Apr 13, 2021 168.12 168.12 166.28 166.94 39,948 -1.79(-1.06%)
Apr 12, 2021 168.11 168.76 167.95 168.73 30,230 +0.53(+0.32%)
Apr 09, 2021 167.90 168.21 167.20 168.20 40,075 +1.37(+0.82%)
Apr 08, 2021 166.21 167.03 165.13 166.84 41,424 +0.52(+0.31%)
Apr 07, 2021 165.95 166.73 165.48 166.32 37,928 +0.63(+0.38%)
Apr 06, 2021 165.72 166.11 164.99 165.69 45,681 -0.28(-0.17%)
Apr 05, 2021 166.51 166.82 165.55 165.97 58,756 +1.31(+0.79%)
Apr 01, 2021 162.32 164.72 162.32 164.66 45,137 +2.26(+1.39%)
Mar 31, 2021 163.12 163.72 162.34 162.40 81,672 -0.85(-0.52%)
Mar 30, 2021 163.07 164.13 162.91 163.25 66,788 +0.99(+0.61%)
Mar 29, 2021 162.58 163.31 160.86 162.26 112,486 -2.20(-1.34%)
Mar 26, 2021 163.22 164.54 162.11 164.46 51,781 +3.02(+1.87%)
Mar 25, 2021 158.90 161.74 157.61 161.44 172,352 +2.30(+1.45%)
Mar 24, 2021 159.48 161.71 159.14 159.14 93,345 +0.53(+0.33%)
Mar 23, 2021 160.45 161.02 158.18 158.61 73,959 -2.42(-1.50%)
Mar 22, 2021 161.88 162.08 160.77 161.03 36,813 -1.88(-1.15%)
Mar 19, 2021 164.44 164.44 161.90 162.91 63,377 -2.76(-1.67%)
Mar 18, 2021 167.21 169.00 165.31 165.67 148,940 -0.13(-0.08%)
Mar 17, 2021 166.04 166.64 164.44 165.81 46,106 +0.80(+0.49%)
Mar 16, 2021 165.85 165.85 164.20 165.00 32,885 -1.33(-0.80%)
Mar 15, 2021 167.64 167.64 164.74 166.33 64,963 -0.72(-0.43%)
Mar 12, 2021 166.96 167.38 166.29 167.05 52,796 +1.62(+0.98%)
Mar 11, 2021 164.89 166.34 164.13 165.44 67,133 +0.56(+0.34%)
Mar 10, 2021 162.86 165.28 162.52 164.88 61,826 +2.96(+1.83%)
Mar 09, 2021 162.48 164.01 160.52 161.92 80,253 -1.11(-0.68%)
Mar 08, 2021 161.63 164.91 161.24 163.03 218,333 +2.44(+1.52%)
Mar 05, 2021 160.50 160.63 155.81 160.59 48,458 +2.74(+1.74%)
Mar 04, 2021 159.63 160.91 155.53 157.85 222,699 -2.00(-1.25%)
Mar 03, 2021 159.50 161.81 159.50 159.85 72,040 +0.93(+0.58%)
Mar 02, 2021 159.47 160.03 158.78 158.92 63,612 -0.68(-0.43%)
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.