Skip to main content

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 (%)
Feb 26, 2021 54.14 54.30 53.19 53.31 147,196 -0.99(-1.82%)
Feb 25, 2021 55.77 55.77 54.10 54.30 279,643 -1.15(-2.07%)
Feb 24, 2021 54.20 55.50 54.20 55.44 261,881 +1.40(+2.59%)
Feb 23, 2021 53.73 54.13 53.37 54.04 206,219 +0.47(+0.88%)
Feb 22, 2021 52.76 53.81 52.76 53.57 108,956 +0.48(+0.89%)
Feb 19, 2021 52.80 53.25 52.80 53.09 114,315 +0.55(+1.04%)
Feb 18, 2021 52.26 52.64 52.11 52.55 118,663 -0.19(-0.36%)
Feb 17, 2021 52.39 52.79 52.24 52.74 103,136 +0.06(+0.10%)
Feb 16, 2021 52.34 52.88 52.22 52.68 129,981 +0.84(+1.61%)
Feb 12, 2021 51.26 51.91 51.26 51.85 71,908 +0.39(+0.76%)
Feb 11, 2021 51.65 51.79 51.03 51.46 79,341 +0.10(+0.19%)
Feb 10, 2021 51.59 51.63 51.25 51.36 75,995 -0.02(-0.03%)
Feb 09, 2021 51.15 51.47 50.95 51.37 107,764 +0.02(+0.04%)
Feb 08, 2021 51.16 51.40 51.11 51.35 162,405 +0.45(+0.88%)
Feb 05, 2021 51.33 51.33 50.83 50.90 137,055 +0.00(+0.00%)
Feb 04, 2021 49.93 50.90 49.93 50.90 186,820 +1.28(+2.58%)
Feb 03, 2021 49.40 49.72 49.35 49.63 887,172 +0.18(+0.36%)
Feb 02, 2021 48.66 49.69 48.66 49.45 330,679 +1.30(+2.70%)
Feb 01, 2021 47.85 48.18 47.58 48.15 100,370 +0.85(+1.79%)
Jan 29, 2021 48.29 48.37 47.17 47.30 150,884 -1.07(-2.22%)
Jan 28, 2021 47.96 48.86 47.96 48.38 203,988 +1.01(+2.13%)
Jan 27, 2021 48.14 48.27 47.26 47.37 192,379 -1.54(-3.15%)
Jan 26, 2021 49.43 49.45 48.91 48.91 93,597 -0.32(-0.64%)
Jan 25, 2021 49.31 49.31 48.49 49.22 704,749 -0.44(-0.88%)
Jan 22, 2021 49.47 49.88 49.47 49.66 96,799 -0.39(-0.79%)
Jan 21, 2021 50.64 50.64 50.04 50.05 180,867 -0.57(-1.13%)
Jan 20, 2021 50.81 50.81 50.50 50.62 213,828 -0.01(-0.01%)
Jan 19, 2021 50.82 50.94 50.44 50.63 258,298 +0.15(+0.30%)
Jan 15, 2021 50.80 50.91 50.29 50.48 277,799 -1.01(-1.97%)
Jan 14, 2021 51.87 51.95 51.48 51.49 393,620 -0.16(-0.30%)
Jan 13, 2021 51.71 51.77 51.37 51.65 811,346 -0.05(-0.09%)
Jan 12, 2021 51.64 51.87 51.42 51.70 625,208 +0.35(+0.69%)
Jan 11, 2021 50.75 51.43 50.63 51.34 230,714 +0.17(+0.34%)
Jan 08, 2021 51.37 51.37 50.52 51.17 196,364 -0.03(-0.06%)
Jan 07, 2021 51.16 51.71 51.09 51.20 176,273 +0.87(+1.73%)
Jan 06, 2021 49.28 50.82 49.28 50.33 488,711 +1.83(+3.78%)
Jan 05, 2021 48.26 48.68 48.04 48.50 418,548 +0.19(+0.40%)
Jan 04, 2021 49.17 49.17 47.90 48.31 104,758 -0.52(-1.07%)
Dec 31, 2020 48.83 48.83 48.83 63,654 +0.53(+1.10%)
Dec 30, 2020 48.12 48.42 48.12 48.30 63,654 +0.36(+0.75%)
Dec 29, 2020 48.39 48.39 47.90 47.94 93,569 -0.14(-0.29%)
Dec 28, 2020 48.10 48.29 47.90 48.08 99,709 +0.43(+0.89%)
Dec 24, 2020 47.82 47.82 47.33 47.65 51,327 +0.10(+0.21%)
Dec 23, 2020 47.23 47.83 47.23 47.55 107,574 +0.64(+1.37%)
Dec 22, 2020 47.40 47.50 46.88 46.91 175,339 -0.46(-0.97%)
Dec 21, 2020 47.16 47.60 46.61 47.37 155,487 +0.52(+1.11%)
Dec 18, 2020 47.27 47.27 46.61 46.85 621,765 -0.30(-0.64%)
Dec 17, 2020 47.20 47.21 47.03 47.15 67,914 +0.20(+0.43%)
Dec 16, 2020 46.91 47.01 46.77 46.95 99,685 +0.09(+0.19%)
Dec 15, 2020 46.53 46.98 46.25 46.86 99,261 +0.73(+1.58%)
Dec 14, 2020 47.02 47.02 46.13 46.13 67,309 -0.45(-0.98%)
Dec 11, 2020 46.53 46.68 46.23 46.58 111,456 -0.52(-1.10%)
Dec 10, 2020 46.77 47.13 46.71 47.10 137,150 +0.00(+0.01%)
Dec 09, 2020 47.57 47.57 46.92 47.10 135,798 -0.19(-0.40%)
Dec 08, 2020 46.97 47.32 46.97 47.29 392,706 -0.02(-0.05%)
Dec 07, 2020 47.26 47.47 47.15 47.31 179,682 -0.18(-0.38%)
Dec 04, 2020 47.10 47.51 47.10 47.49 161,335 +0.73(+1.56%)
Dec 03, 2020 46.96 47.09 46.62 46.76 487,798 -0.11(-0.24%)
Dec 02, 2020 46.26 46.93 46.26 46.87 95,597 +0.48(+1.04%)
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.