US Financial Services Ishares ETF (NY: IYG )

71.67 +1.06 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 60.04 60.10 59.60 59.64 82,627 +0.11(+0.19%)
Apr 30, 2021 59.89 59.89 59.43 59.53 72,132 -0.76(-1.25%)
Apr 29, 2021 59.89 60.37 59.63 60.28 104,184 +0.83(+1.40%)
Apr 28, 2021 59.30 59.56 59.30 59.45 102,582 +0.35(+0.58%)
Apr 27, 2021 58.75 59.12 58.62 59.11 76,540 +0.48(+0.81%)
Apr 26, 2021 58.53 59.12 58.53 58.63 99,371 +0.31(+0.53%)
Apr 23, 2021 57.18 58.54 57.18 58.32 48,804 +1.18(+2.06%)
Apr 22, 2021 57.75 57.88 57.03 57.15 59,419 -0.49(-0.85%)
Apr 21, 2021 56.66 57.66 56.66 57.64 91,356 +0.85(+1.50%)
Apr 20, 2021 57.58 57.58 56.57 56.78 212,616 -1.23(-2.12%)
Apr 19, 2021 58.13 58.25 57.89 58.01 213,270 -0.15(-0.26%)
Apr 16, 2021 58.35 58.35 57.87 58.16 65,686 +0.33(+0.56%)
Apr 15, 2021 58.08 58.08 57.34 57.84 95,120 +0.09(+0.16%)
Apr 14, 2021 57.24 58.15 57.16 57.75 99,948 +0.39(+0.68%)
Apr 13, 2021 57.76 57.76 57.13 57.36 116,271 -0.62(-1.06%)
Apr 12, 2021 57.76 57.98 57.70 57.97 87,986 +0.18(+0.32%)
Apr 09, 2021 57.69 57.79 57.45 57.79 116,640 +0.47(+0.82%)
Apr 08, 2021 57.11 57.39 56.74 57.32 120,566 +0.18(+0.31%)
Apr 07, 2021 57.02 57.29 56.86 57.14 110,390 +0.22(+0.38%)
Apr 06, 2021 56.94 57.07 56.69 56.93 132,957 -0.09(-0.17%)
Apr 05, 2021 57.21 57.32 56.88 57.02 171,013 +0.45(+0.79%)
Apr 01, 2021 55.77 56.60 55.77 56.57 131,373 +0.78(+1.39%)
Mar 31, 2021 56.05 56.25 55.78 55.80 237,709 -0.29(-0.52%)
Mar 30, 2021 56.03 56.39 55.97 56.09 194,390 +0.34(+0.61%)
Mar 29, 2021 55.86 56.11 55.27 55.75 327,393 -0.76(-1.34%)
Mar 26, 2021 56.08 56.53 55.70 56.50 150,711 +1.04(+1.87%)
Mar 25, 2021 54.60 55.57 54.15 55.47 501,636 +0.67(+1.23%)
Mar 24, 2021 54.91 55.68 54.80 54.80 271,094 +0.18(+0.33%)
Mar 23, 2021 55.25 55.44 54.47 54.61 214,795 -0.83(-1.50%)
Mar 22, 2021 55.74 55.81 55.36 55.45 106,915 -0.65(-1.15%)
Mar 19, 2021 56.62 56.62 55.75 56.10 184,060 -0.95(-1.67%)
Mar 18, 2021 57.58 58.19 56.92 57.05 432,555 -0.05(-0.08%)
Mar 17, 2021 57.17 57.38 56.62 57.09 133,903 +0.28(+0.49%)
Mar 16, 2021 57.11 57.11 56.54 56.81 95,505 -0.46(-0.80%)
Mar 15, 2021 57.72 57.72 56.72 57.27 188,667 -0.25(-0.43%)
Mar 12, 2021 57.49 57.63 57.26 57.52 153,332 +0.56(+0.98%)
Mar 11, 2021 56.78 57.28 56.51 56.96 194,969 +0.19(+0.34%)
Mar 10, 2021 56.08 56.91 55.96 56.77 179,556 +1.02(+1.83%)
Mar 09, 2021 55.95 56.47 55.27 55.75 233,072 -0.38(-0.68%)
Mar 08, 2021 55.65 56.78 55.52 56.13 634,088 +0.84(+1.52%)
Mar 05, 2021 55.27 55.31 53.65 55.29 140,734 +0.94(+1.74%)
Mar 04, 2021 54.97 55.41 53.55 54.35 646,766 -0.69(-1.25%)
Mar 03, 2021 54.92 55.71 54.92 55.04 209,220 +0.32(+0.58%)
Mar 02, 2021 54.91 55.10 54.67 54.72 184,743 -0.23(-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.