US Financial Services Ishares ETF (NY: IYG )

66.44 +0.47 (+0.72%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.