US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.08 62.32 61.26 61.37 300,569 -1.51(-2.40%)
Nov 29, 2021 63.39 63.61 62.33 62.88 180,801 +0.21(+0.33%)
Nov 26, 2021 62.79 62.98 61.99 62.67 147,668 -2.38(-3.65%)
Nov 24, 2021 64.69 65.17 64.51 65.05 167,628 +0.25(+0.39%)
Nov 23, 2021 64.17 64.86 64.05 64.79 307,327 +0.96(+1.50%)
Nov 22, 2021 64.26 64.50 63.82 63.83 222,244 +0.27(+0.42%)
Nov 19, 2021 63.77 63.94 63.19 63.56 231,612 -0.85(-1.32%)
Nov 18, 2021 64.94 64.56 64.38 64.41 196,291 -0.40(-0.62%)
Nov 17, 2021 65.46 65.46 64.50 64.81 190,161 -0.99(-1.50%)
Nov 16, 2021 65.81 66.13 65.45 65.80 350,182 +0.10(+0.15%)
Nov 15, 2021 65.95 66.15 65.58 65.70 126,418 +0.03(+0.04%)
Nov 12, 2021 65.61 65.70 65.19 65.68 129,819 +0.25(+0.38%)
Nov 11, 2021 65.52 65.63 65.23 65.42 155,597 +0.08(+0.12%)
Nov 10, 2021 65.39 65.35 215,301 -0.05(-0.07%)
Nov 09, 2021 65.53 65.58 64.93 65.39 462,667 -0.45(-0.68%)
Nov 08, 2021 65.92 66.21 65.71 65.84 194,569 +0.34(+0.51%)
Nov 05, 2021 65.66 66.06 65.24 65.50 152,227 +0.39(+0.60%)
Nov 04, 2021 65.74 65.74 64.69 65.11 178,813 -0.62(-0.94%)
Nov 03, 2021 65.39 65.95 65.27 65.73 321,264 +0.28(+0.43%)
Nov 02, 2021 65.46 65.62 65.19 65.45 156,988 +0.02(+0.03%)
Nov 01, 2021 65.70 65.20 65.23 65.43 131,011 +0.23(+0.36%)
Oct 29, 2021 65.26 65.44 65.06 65.20 102,007 +0.01(+0.02%)
Oct 28, 2021 65.02 65.26 64.88 65.19 128,100 +0.60(+0.93%)
Oct 27, 2021 65.86 65.92 64.57 64.59 176,684 -1.84(-2.77%)
Oct 26, 2021 66.76 66.43 66.43 200,874 -0.01(-0.02%)
Oct 25, 2021 66.78 66.78 66.31 66.44 129,651 +0.09(+0.13%)
Oct 22, 2021 65.74 66.40 65.74 66.36 103,171 +0.81(+1.24%)
Oct 21, 2021 65.80 65.80 65.20 65.54 120,401 -0.21(-0.32%)
Oct 20, 2021 65.45 65.79 65.19 65.75 123,943 +0.32(+0.49%)
Oct 19, 2021 65.15 65.43 64.86 65.43 310,593 +0.63(+0.98%)
Oct 18, 2021 64.52 65.01 64.32 64.80 144,751 +0.22(+0.34%)
Oct 15, 2021 64.08 64.89 64.02 64.58 170,431 +1.19(+1.87%)
Oct 14, 2021 63.09 63.42 62.58 63.39 245,809 +1.05(+1.69%)
Oct 13, 2021 62.80 62.80 61.70 62.34 165,112 -0.37(-0.59%)
Oct 12, 2021 62.86 63.13 62.53 62.71 203,396 -0.16(-0.25%)
Oct 11, 2021 63.86 64.16 62.85 62.87 152,937 -0.85(-1.33%)
Oct 08, 2021 63.51 64.01 63.51 63.72 116,262 +0.27(+0.43%)
Oct 07, 2021 63.55 64.04 63.36 63.45 154,518 +0.54(+0.85%)
Oct 06, 2021 62.24 62.95 61.81 62.91 279,102 +0.10(+0.16%)
Oct 05, 2021 62.36 63.18 62.01 62.81 301,283 +0.91(+1.48%)
Oct 04, 2021 62.55 63.02 61.63 61.90 670,929 -0.75(-1.20%)
Oct 01, 2021 61.59 62.94 61.38 62.65 196,775 +1.23(+2.00%)
Sep 30, 2021 62.71 62.72 61.42 61.42 346,086 -1.03(-1.65%)
Sep 29, 2021 62.54 62.70 62.19 62.45 226,407 +0.09(+0.14%)
Sep 28, 2021 63.37 63.47 62.25 62.36 333,902 -1.10(-1.73%)
Sep 27, 2021 63.06 63.60 63.06 63.46 201,873 +0.79(+1.27%)
Sep 24, 2021 62.17 62.82 62.17 62.67 102,139 +0.27(+0.44%)
Sep 23, 2021 61.34 62.58 61.34 62.39 145,584 +1.77(+2.91%)
Sep 22, 2021 60.33 61.05 60.33 60.63 113,365 +0.95(+1.60%)
Sep 21, 2021 60.08 60.26 59.45 59.68 354,934 -0.01(-0.01%)
Sep 20, 2021 59.71 59.86 58.80 59.68 335,716 -1.49(-2.44%)
Sep 17, 2021 61.46 61.58 61.01 61.18 115,040 -0.28(-0.45%)
Sep 16, 2021 61.86 62.03 61.23 61.45 123,240 -0.08(-0.14%)
Sep 15, 2021 60.95 61.71 60.87 61.54 149,185 +0.57(+0.94%)
Sep 14, 2021 61.92 62.16 60.77 60.96 199,276 -0.80(-1.29%)
Sep 13, 2021 61.63 61.77 61.33 61.76 147,035 +0.59(+0.96%)
Sep 10, 2021 62.09 62.09 61.15 61.17 225,890 -0.49(-0.79%)
Sep 09, 2021 61.53 62.22 61.40 61.66 110,936 +0.16(+0.27%)
Sep 08, 2021 61.50 61.78 61.18 61.49 139,728 -0.14(-0.22%)
Sep 07, 2021 62.00 62.22 61.63 61.63 156,554 -0.22(-0.35%)
Sep 03, 2021 62.03 62.10 61.76 61.85 77,830 -0.21(-0.33%)
Sep 02, 2021 62.32 62.32 61.88 62.05 105,221 -0.09(-0.14%)
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.