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 (%)
Jul 30, 2021 177.86 179.05 176.72 177.02 68,752 -1.43(-0.80%)
Jul 29, 2021 177.92 179.34 177.17 178.45 61,420 +1.92(+1.09%)
Jul 28, 2021 177.32 177.47 175.76 176.53 75,920 -0.29(-0.17%)
Jul 27, 2021 175.73 177.56 175.43 176.82 123,351 -0.29(-0.17%)
Jul 26, 2021 175.68 177.09 175.68 177.12 117,055 +0.97(+0.55%)
Jul 23, 2021 176.45 177.40 175.68 176.15 91,987 +0.97(+0.55%)
Jul 22, 2021 176.46 176.47 174.12 175.18 122,211 -1.33(-0.75%)
Jul 21, 2021 175.01 177.20 174.59 176.51 114,427 +2.93(+1.69%)
Jul 20, 2021 169.24 174.58 168.99 173.59 115,866 +4.17(+2.46%)
Jul 19, 2021 170.93 171.35 168.56 169.41 182,563 -5.48(-3.14%)
Jul 16, 2021 178.63 178.63 174.59 174.90 48,436 -2.59(-1.46%)
Jul 15, 2021 175.28 178.34 175.28 177.49 113,836 +0.76(+0.43%)
Jul 14, 2021 177.21 177.95 174.91 176.73 206,849 -0.30(-0.17%)
Jul 13, 2021 178.04 178.04 176.44 177.03 69,326 -1.40(-0.78%)
Jul 12, 2021 175.78 178.63 175.38 178.43 82,371 +1.96(+1.11%)
Jul 09, 2021 174.14 176.61 174.09 176.47 54,801 +4.63(+2.69%)
Jul 08, 2021 171.58 173.14 170.92 171.85 98,300 -3.20(-1.83%)
Jul 07, 2021 174.48 175.42 173.56 175.05 57,923 -0.06(-0.03%)
Jul 06, 2021 177.35 177.35 174.09 175.10 53,819 -2.44(-1.38%)
Jul 02, 2021 177.29 177.70 176.83 177.55 41,850 +0.22(+0.12%)
Jul 01, 2021 176.62 177.33 176.11 177.33 65,133 +1.33(+0.76%)
Jun 30, 2021 175.11 176.37 175.07 176.00 127,077 +0.37(+0.21%)
Jun 29, 2021 176.98 177.48 175.22 175.63 117,131 -0.45(-0.25%)
Jun 28, 2021 177.45 177.45 175.10 176.07 53,398 -1.80(-1.01%)
Jun 25, 2021 176.82 178.14 175.93 177.87 55,141 +2.06(+1.17%)
Jun 24, 2021 175.10 176.15 174.33 175.81 70,942 +1.97(+1.13%)
Jun 23, 2021 173.90 174.53 173.54 173.84 92,768 +0.53(+0.31%)
Jun 22, 2021 173.04 173.96 171.46 173.31 101,071 +0.56(+0.32%)
Jun 21, 2021 170.03 172.87 169.99 172.75 85,542 +4.04(+2.39%)
Jun 18, 2021 170.41 170.59 168.64 168.71 136,836 -3.68(-2.13%)
Jun 17, 2021 177.30 177.30 171.78 172.39 92,859 -4.20(-2.38%)
Jun 16, 2021 176.56 177.35 174.36 176.59 55,040 -0.17(-0.10%)
Jun 15, 2021 176.66 177.34 175.63 176.76 189,300 +0.52(+0.30%)
Jun 14, 2021 177.53 177.71 175.39 176.24 96,454 -1.59(-0.89%)
Jun 11, 2021 177.11 177.94 177.02 177.82 74,420 +0.96(+0.54%)
Jun 10, 2021 179.74 180.23 176.64 176.86 55,850 -1.57(-0.88%)
Jun 09, 2021 179.46 179.47 178.43 178.43 39,635 -1.77(-0.98%)
Jun 08, 2021 179.63 180.67 178.44 180.21 52,214 -0.13(-0.07%)
Jun 07, 2021 181.45 181.46 180.07 180.34 86,627 -0.54(-0.30%)
Jun 04, 2021 180.90 180.95 179.35 180.88 112,215 +0.50(+0.28%)
Jun 03, 2021 179.54 181.30 179.54 180.38 419,550 +0.20(+0.11%)
Jun 02, 2021 180.13 180.82 179.55 180.18 91,997 +0.68(+0.38%)
Jun 01, 2021 180.41 180.83 179.27 179.50 108,782 +0.91(+0.51%)
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%)
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.