US Financial Services Ishares ETF (NY: IYG )

71.70 +1.09 (+1.54%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 49.84 50.86 49.84 50.80 115,479 +0.70(+1.39%)
Apr 27, 2023 49.55 50.21 49.53 50.11 89,715 +0.75(+1.53%)
Apr 26, 2023 49.77 50.02 49.15 49.35 146,285 -0.45(-0.91%)
Apr 25, 2023 50.56 50.59 49.80 49.80 119,720 -1.20(-2.36%)
Apr 24, 2023 51.12 51.25 50.90 51.01 116,653 -0.24(-0.47%)
Apr 21, 2023 51.42 51.42 51.05 51.25 339,930 -0.24(-0.47%)
Apr 20, 2023 51.41 51.64 51.34 51.49 203,982 -0.33(-0.64%)
Apr 19, 2023 51.34 51.93 51.34 51.82 459,056 +0.28(+0.54%)
Apr 18, 2023 51.48 51.60 51.06 51.54 232,221 +0.19(+0.38%)
Apr 17, 2023 50.64 51.35 50.51 51.35 108,452 +0.59(+1.16%)
Apr 14, 2023 50.67 51.12 50.49 50.76 156,786 +0.71(+1.42%)
Apr 13, 2023 49.64 50.07 49.35 50.05 117,029 +0.53(+1.07%)
Apr 12, 2023 49.95 50.11 49.43 49.52 109,507 -0.18(-0.36%)
Apr 11, 2023 49.32 49.90 49.25 49.70 92,272 +0.55(+1.12%)
Apr 10, 2023 48.74 49.15 48.68 49.15 73,427 +0.25(+0.51%)
Apr 06, 2023 48.74 49.07 48.74 48.90 141,428 +0.03(+0.06%)
Apr 05, 2023 48.67 48.94 48.62 48.88 94,229 -0.22(-0.44%)
Apr 04, 2023 49.74 49.74 48.85 49.09 222,709 -0.64(-1.29%)
Apr 03, 2023 49.64 49.92 49.47 49.74 73,482 -0.03(-0.07%)
Mar 31, 2023 49.49 49.82 49.29 49.77 154,314 +0.58(+1.19%)
Mar 30, 2023 49.76 49.76 49.00 49.19 82,357 -0.23(-0.47%)
Mar 29, 2023 49.12 49.42 48.94 49.42 95,084 +0.77(+1.59%)
Mar 28, 2023 48.58 48.90 48.33 48.65 97,769 -0.08(-0.17%)
Mar 27, 2023 48.89 48.98 48.47 48.73 119,526 +0.85(+1.77%)
Mar 24, 2023 47.45 47.92 46.97 47.88 166,207 -0.16(-0.34%)
Mar 23, 2023 48.56 49.11 47.74 48.04 311,876 -0.52(-1.07%)
Mar 22, 2023 49.89 49.90 48.56 48.56 217,546 -1.31(-2.63%)
Mar 21, 2023 49.40 49.93 49.40 49.87 101,529 +1.57(+3.25%)
Mar 20, 2023 48.32 48.93 48.18 48.30 219,980 +0.29(+0.60%)
Mar 17, 2023 48.50 48.59 47.71 48.01 269,477 -1.26(-2.56%)
Mar 16, 2023 48.22 49.70 47.55 49.27 432,642 +0.64(+1.31%)
Mar 15, 2023 48.17 48.66 47.94 48.63 406,163 -1.08(-2.17%)
Mar 14, 2023 50.44 50.44 49.10 49.71 1,485,159 +1.32(+2.72%)
Mar 13, 2023 48.61 49.38 47.34 48.40 391,514 -2.12(-4.20%)
Mar 10, 2023 51.23 51.86 50.02 50.52 744,828 -1.45(-2.79%)
Mar 09, 2023 53.91 53.97 51.76 51.97 92,965 -2.33(-4.30%)
Mar 08, 2023 54.32 54.56 54.09 54.30 88,510 -0.15(-0.27%)
Mar 07, 2023 55.75 55.75 54.37 54.45 115,551 -1.51(-2.70%)
Mar 06, 2023 55.91 56.31 55.90 55.96 113,436 +0.04(+0.06%)
Mar 03, 2023 55.11 55.93 55.11 55.92 64,671 +0.98(+1.78%)
Mar 02, 2023 54.87 54.99 54.40 54.94 70,345 -0.29(-0.52%)
Mar 01, 2023 55.18 55.38 55.05 55.23 47,473 -0.27(-0.48%)
Feb 28, 2023 55.43 55.79 55.36 55.50 104,665 +0.08(+0.15%)
Feb 27, 2023 55.82 55.99 55.33 55.41 72,892 +0.03(+0.05%)
Feb 24, 2023 54.89 55.48 54.88 55.39 45,853 -0.09(-0.17%)
Feb 23, 2023 55.52 55.76 54.99 55.48 63,781 +0.17(+0.31%)
Feb 22, 2023 55.41 55.58 55.05 55.31 103,064 -0.19(-0.34%)
Feb 21, 2023 56.06 56.21 55.29 55.50 68,126 -1.20(-2.12%)
Feb 17, 2023 56.46 56.75 56.31 56.70 112,193 -0.10(-0.17%)
Feb 16, 2023 56.85 57.37 56.79 56.80 190,762 -0.73(-1.27%)
Feb 15, 2023 56.96 57.56 56.96 57.53 94,682 +0.06(+0.11%)
Feb 14, 2023 57.43 57.91 57.09 57.46 76,311 -0.04(-0.06%)
Feb 13, 2023 56.82 57.51 56.82 57.50 106,644 +0.59(+1.03%)
Feb 10, 2023 56.55 56.94 56.43 56.92 79,386 +0.05(+0.09%)
Feb 09, 2023 57.85 57.85 56.78 56.87 56,329 -0.76(-1.32%)
Feb 08, 2023 57.64 58.15 57.52 57.63 52,928 -0.37(-0.63%)
Feb 07, 2023 57.11 58.16 57.11 57.99 84,802 +0.61(+1.06%)
Feb 06, 2023 57.16 57.47 57.05 57.38 104,249 -0.27(-0.46%)
Feb 03, 2023 57.15 58.12 57.15 57.65 158,855 +0.03(+0.04%)
Feb 02, 2023 57.68 58.12 57.26 57.62 154,166 +0.37(+0.64%)
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.