Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 178.99 178.99 177.54 178.62 81,328 +0.08(+0.04%)
May 27, 2021 178.58 178.92 177.50 178.54 71,976 +1.65(+0.93%)
May 26, 2021 177.17 177.56 175.94 176.90 567,575 +0.42(+0.24%)
May 25, 2021 178.78 179.72 176.30 176.48 98,510 -1.67(-0.94%)
May 24, 2021 178.19 178.60 177.27 178.15 272,595 +1.06(+0.60%)
May 21, 2021 176.20 178.08 176.20 177.08 183,618 +1.74(+0.99%)
May 20, 2021 174.94 176.32 174.04 175.35 497,931 +0.50(+0.29%)
May 19, 2021 173.57 174.91 172.10 174.85 100,075 -1.15(-0.65%)
May 18, 2021 178.52 178.77 175.91 175.99 81,131 -2.40(-1.34%)
May 17, 2021 177.78 178.50 176.70 178.39 44,687 +0.36(+0.20%)
May 14, 2021 176.37 178.29 175.99 178.03 77,311 +2.87(+1.64%)
May 13, 2021 172.01 176.01 172.01 175.16 111,513 +3.28(+1.91%)
May 12, 2021 175.78 176.54 171.54 171.88 144,022 -2.96(-1.69%)
May 11, 2021 175.02 176.88 173.98 174.84 104,017 -2.17(-1.23%)
May 10, 2021 179.32 179.93 176.92 177.01 266,416 -1.37(-0.77%)
May 07, 2021 175.99 178.47 175.99 178.37 1,407,033 +0.86(+0.49%)
May 06, 2021 176.13 177.51 174.58 177.51 1,160,268 +2.17(+1.24%)
May 05, 2021 175.59 176.21 174.20 175.34 65,015 +0.83(+0.48%)
May 04, 2021 173.03 174.61 171.50 174.50 64,528 +0.88(+0.51%)
May 03, 2021 174.78 174.97 173.50 173.62 28,383 +0.33(+0.19%)
Apr 30, 2021 174.34 174.34 173.02 173.29 24,778 -2.20(-1.25%)
Apr 29, 2021 174.33 175.73 173.60 175.49 35,788 +2.42(+1.40%)
Apr 28, 2021 172.64 173.40 172.64 173.07 35,238 +1.01(+0.58%)
Apr 27, 2021 171.01 172.12 170.65 172.07 26,292 +1.38(+0.81%)
Apr 26, 2021 170.38 172.11 170.38 170.68 34,135 +0.90(+0.53%)
Apr 23, 2021 166.45 170.43 166.45 169.78 16,765 +3.42(+2.06%)
Apr 22, 2021 168.10 168.48 166.02 166.36 20,411 -1.42(-0.85%)
Apr 21, 2021 164.95 167.86 164.95 167.78 31,382 +2.49(+1.50%)
Apr 20, 2021 167.63 167.63 164.69 165.30 73,037 -3.59(-2.12%)
Apr 19, 2021 169.23 169.56 168.53 168.88 73,261 -0.44(-0.26%)
Apr 16, 2021 169.86 169.86 168.46 169.32 22,564 +0.95(+0.56%)
Apr 15, 2021 169.06 169.06 166.92 168.37 32,675 +0.27(+0.16%)
Apr 14, 2021 166.62 169.27 166.40 168.10 34,333 +1.13(+0.68%)
Apr 13, 2021 168.15 168.15 166.32 166.97 39,941 -1.79(-1.06%)
Apr 12, 2021 168.14 168.80 167.98 168.77 30,224 +0.53(+0.32%)
Apr 09, 2021 167.93 168.24 167.23 168.24 40,067 +1.37(+0.82%)
Apr 08, 2021 166.24 167.06 165.16 166.87 41,416 +0.52(+0.31%)
Apr 07, 2021 165.98 166.77 165.51 166.35 37,920 +0.63(+0.38%)
Apr 06, 2021 165.75 166.15 165.02 165.72 45,672 -0.27(-0.17%)
Apr 05, 2021 166.54 166.85 165.58 166.00 58,745 +1.31(+0.79%)
Apr 01, 2021 162.36 164.75 162.36 164.69 45,128 +2.26(+1.39%)
Mar 31, 2021 163.15 163.75 162.38 162.43 81,656 -0.85(-0.52%)
Mar 30, 2021 163.10 164.16 162.94 163.28 66,775 +1.00(+0.61%)
Mar 29, 2021 162.61 163.34 160.90 162.29 112,464 -2.20(-1.34%)
Mar 26, 2021 163.26 164.57 162.14 164.49 51,771 +3.02(+1.87%)
Mar 25, 2021 158.93 161.77 157.65 161.47 172,319 +2.30(+1.45%)
Mar 24, 2021 159.51 161.75 159.17 159.17 93,327 +0.53(+0.33%)
Mar 23, 2021 160.48 161.05 158.21 158.64 73,945 -2.42(-1.50%)
Mar 22, 2021 161.91 162.11 160.80 161.06 36,806 -1.88(-1.15%)
Mar 19, 2021 164.47 164.47 161.93 162.94 63,364 -2.76(-1.67%)
Mar 18, 2021 167.25 169.03 165.35 165.71 148,911 -0.13(-0.08%)
Mar 17, 2021 166.07 166.67 164.47 165.84 46,097 +0.80(+0.49%)
Mar 16, 2021 165.88 165.88 164.23 165.03 32,878 -1.33(-0.80%)
Mar 15, 2021 167.67 167.67 164.77 166.37 64,950 -0.72(-0.43%)
Mar 12, 2021 166.99 167.41 166.32 167.09 52,786 +1.62(+0.98%)
Mar 11, 2021 164.92 166.38 164.16 165.47 67,120 +0.56(+0.34%)
Mar 10, 2021 162.89 165.32 162.55 164.91 61,814 +2.96(+1.83%)
Mar 09, 2021 162.51 164.04 160.55 161.95 80,237 -1.11(-0.68%)
Mar 08, 2021 161.66 164.94 161.27 163.06 218,291 +2.44(+1.52%)
Mar 05, 2021 160.53 160.67 155.84 160.62 48,449 +2.74(+1.74%)
Mar 04, 2021 159.66 160.94 155.56 157.88 222,656 -2.00(-1.25%)
Mar 03, 2021 159.53 161.84 159.53 159.88 72,026 +0.93(+0.58%)
Mar 02, 2021 159.50 160.06 158.81 158.96 63,599 -0.68(-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.