Skip to main content

US Financial Services Ishares ETF (NY: IYG )

71.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.89 47.51 46.33 46.39 351,071 -0.50(-1.06%)
Sep 29, 2022 46.98 47.19 46.49 46.89 314,928 -0.67(-1.40%)
Sep 28, 2022 46.69 47.80 46.60 47.55 480,625 +0.92(+1.98%)
Sep 27, 2022 47.60 47.80 46.26 46.63 512,609 -0.43(-0.91%)
Sep 26, 2022 47.40 47.86 46.77 47.06 314,505 -0.95(-1.97%)
Sep 23, 2022 48.28 48.39 47.29 48.00 458,635 -0.91(-1.86%)
Sep 22, 2022 49.99 49.99 48.80 48.91 520,163 -1.03(-2.07%)
Sep 21, 2022 51.26 51.49 49.92 49.94 222,199 -1.08(-2.11%)
Sep 20, 2022 51.31 51.40 50.61 51.02 211,478 -0.73(-1.42%)
Sep 19, 2022 50.73 51.83 50.73 51.75 211,820 +0.42(+0.81%)
Sep 16, 2022 51.25 51.41 50.74 51.34 425,434 -0.53(-1.03%)
Sep 15, 2022 51.70 52.54 51.70 51.87 473,407 +0.06(+0.11%)
Sep 14, 2022 52.10 52.23 51.38 51.82 200,892 -0.13(-0.25%)
Sep 13, 2022 52.90 53.02 51.75 51.94 213,684 -2.17(-4.02%)
Sep 12, 2022 53.90 54.41 53.79 54.12 120,715 +0.47(+0.88%)
Sep 09, 2022 53.25 53.74 53.25 53.65 75,542 +0.71(+1.35%)
Sep 08, 2022 51.65 52.96 51.52 52.93 261,553 +0.91(+1.75%)
Sep 07, 2022 50.90 52.10 50.90 52.02 181,321 +0.95(+1.87%)
Sep 06, 2022 51.37 51.52 50.46 51.07 245,677 -0.10(-0.20%)
Sep 02, 2022 52.16 52.55 50.94 51.17 137,747 -0.41(-0.79%)
Sep 01, 2022 51.25 51.62 50.59 51.58 143,410 +0.09(+0.17%)
Aug 31, 2022 52.02 52.24 51.46 51.49 163,895 -0.35(-0.68%)
Aug 30, 2022 52.30 52.40 51.48 51.85 171,135 -0.19(-0.36%)
Aug 29, 2022 52.06 52.42 51.86 52.03 91,141 -0.41(-0.79%)
Aug 26, 2022 54.53 54.53 52.42 52.45 164,975 -1.85(-3.41%)
Aug 25, 2022 53.61 54.31 53.60 54.29 65,560 +0.85(+1.59%)
Aug 24, 2022 53.14 53.68 53.09 53.45 82,431 +0.16(+0.31%)
Aug 23, 2022 53.43 53.79 53.26 53.28 122,762 -0.23(-0.43%)
Aug 22, 2022 53.85 53.85 53.39 53.51 101,324 -1.15(-2.11%)
Aug 19, 2022 55.48 55.48 54.51 54.67 64,053 -1.14(-2.04%)
Aug 18, 2022 55.65 55.88 55.49 55.80 62,214 +0.05(+0.09%)
Aug 17, 2022 55.58 55.98 55.35 55.75 104,958 -0.46(-0.82%)
Aug 16, 2022 55.70 56.39 55.61 56.21 61,524 +0.29(+0.52%)
Aug 15, 2022 55.20 56.06 55.17 55.92 98,197 +0.22(+0.39%)
Aug 12, 2022 55.27 55.73 55.05 55.70 75,311 +0.74(+1.35%)
Aug 11, 2022 55.02 55.37 54.81 54.96 99,726 +0.47(+0.86%)
Aug 10, 2022 53.93 54.69 53.93 54.49 154,142 +1.39(+2.62%)
Aug 09, 2022 53.11 53.13 52.89 53.10 68,452 -0.05(-0.10%)
Aug 08, 2022 53.61 53.74 53.13 53.15 119,925 -0.28(-0.52%)
Aug 05, 2022 52.59 53.52 52.59 53.43 314,990 +0.49(+0.92%)
Aug 04, 2022 52.88 53.11 52.70 52.94 128,559 +0.06(+0.11%)
Aug 03, 2022 52.45 53.03 52.36 52.89 135,331 +0.83(+1.59%)
Aug 02, 2022 52.31 52.62 51.83 52.06 192,930 -0.70(-1.34%)
Aug 01, 2022 52.55 52.99 52.16 52.76 109,616 -0.24(-0.45%)
Jul 29, 2022 52.41 53.15 52.41 53.00 161,055 +0.62(+1.18%)
Jul 28, 2022 51.84 52.44 51.31 52.38 159,286 +0.57(+1.09%)
Jul 27, 2022 51.28 52.05 50.92 51.81 223,657 +0.71(+1.39%)
Jul 26, 2022 51.64 51.90 50.98 51.10 116,102 -0.80(-1.55%)
Jul 25, 2022 51.98 52.11 51.69 51.91 133,144 +0.22(+0.43%)
Jul 22, 2022 52.21 52.49 51.31 51.68 113,604 -0.41(-0.78%)
Jul 21, 2022 51.46 52.11 51.22 52.09 132,784 +0.39(+0.75%)
Jul 20, 2022 51.32 51.74 51.24 51.70 101,858 +0.27(+0.53%)
Jul 19, 2022 50.43 51.56 50.43 51.43 117,246 +1.59(+3.18%)
Jul 18, 2022 50.56 51.06 49.65 49.84 124,513 -0.09(-0.17%)
Jul 15, 2022 48.83 50.15 48.73 49.93 200,328 +1.88(+3.92%)
Jul 14, 2022 47.69 48.15 47.22 48.04 157,288 -0.66(-1.35%)
Jul 13, 2022 48.55 48.91 48.01 48.70 199,971 -0.48(-0.97%)
Jul 12, 2022 48.99 49.93 48.99 49.17 201,383 -0.21(-0.42%)
Jul 11, 2022 49.33 49.63 49.12 49.38 170,619 -0.40(-0.80%)
Jul 08, 2022 49.89 50.06 49.41 49.78 167,434 -0.12(-0.25%)
Jul 07, 2022 49.45 49.99 49.45 49.91 156,055 +0.88(+1.80%)
Jul 06, 2022 49.09 49.40 48.63 49.02 387,449 -0.26(-0.53%)
Jul 05, 2022 48.37 49.29 47.82 49.29 154,261 +0.10(+0.21%)
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.