Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.82 +0.03 (+0.04%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.88 47.51 46.33 46.39 351,094 -0.50(-1.06%)
Sep 29, 2022 46.98 47.19 46.48 46.88 314,948 -0.67(-1.40%)
Sep 28, 2022 46.69 47.80 46.59 47.55 480,656 +0.92(+1.98%)
Sep 27, 2022 47.60 47.80 46.25 46.63 512,642 -0.43(-0.91%)
Sep 26, 2022 47.40 47.86 46.76 47.05 314,525 -0.95(-1.97%)
Sep 23, 2022 48.27 48.39 47.29 48.00 458,665 -0.91(-1.86%)
Sep 22, 2022 49.98 49.98 48.79 48.91 520,197 -1.03(-2.07%)
Sep 21, 2022 51.26 51.49 49.92 49.94 222,213 -1.08(-2.11%)
Sep 20, 2022 51.30 51.40 50.60 51.02 211,492 -0.73(-1.42%)
Sep 19, 2022 50.73 51.82 50.73 51.75 211,834 +0.42(+0.81%)
Sep 16, 2022 51.25 51.40 50.74 51.33 425,462 -0.53(-1.03%)
Sep 15, 2022 51.70 52.54 51.70 51.87 473,438 +0.06(+0.11%)
Sep 14, 2022 52.10 52.23 51.38 51.81 200,905 -0.13(-0.25%)
Sep 13, 2022 52.89 53.02 51.75 51.94 213,698 -2.17(-4.02%)
Sep 12, 2022 53.90 54.41 53.79 54.11 120,723 +0.47(+0.88%)
Sep 09, 2022 53.25 53.74 53.25 53.64 75,547 +0.71(+1.35%)
Sep 08, 2022 51.65 52.96 51.51 52.93 261,570 +0.91(+1.75%)
Sep 07, 2022 50.90 52.10 50.90 52.02 181,333 +0.95(+1.87%)
Sep 06, 2022 51.37 51.51 50.45 51.06 245,693 -0.10(-0.20%)
Sep 02, 2022 52.16 52.54 50.94 51.17 137,756 -0.41(-0.79%)
Sep 01, 2022 51.24 51.61 50.58 51.57 143,419 +0.09(+0.17%)
Aug 31, 2022 52.02 52.24 51.46 51.49 163,906 -0.35(-0.68%)
Aug 30, 2022 52.30 52.39 51.48 51.84 171,146 -0.19(-0.36%)
Aug 29, 2022 52.06 52.42 51.86 52.03 91,147 -0.41(-0.79%)
Aug 26, 2022 54.52 54.52 52.42 52.44 164,986 -1.85(-3.40%)
Aug 25, 2022 53.61 54.30 53.60 54.29 65,565 +0.85(+1.59%)
Aug 24, 2022 53.13 53.68 53.09 53.44 82,436 +0.16(+0.31%)
Aug 23, 2022 53.43 53.79 53.26 53.28 122,770 -0.23(-0.43%)
Aug 22, 2022 53.85 53.85 53.39 53.51 101,331 -1.15(-2.11%)
Aug 19, 2022 55.48 55.48 54.50 54.66 64,057 -1.14(-2.04%)
Aug 18, 2022 55.64 55.88 55.49 55.80 62,218 +0.05(+0.09%)
Aug 17, 2022 55.58 55.98 55.34 55.75 104,965 -0.46(-0.82%)
Aug 16, 2022 55.70 56.39 55.61 56.21 61,528 +0.29(+0.52%)
Aug 15, 2022 55.20 56.06 55.17 55.91 98,204 +0.22(+0.39%)
Aug 12, 2022 55.27 55.73 55.04 55.70 75,315 +0.74(+1.35%)
Aug 11, 2022 55.02 55.36 54.81 54.95 99,732 +0.47(+0.86%)
Aug 10, 2022 53.93 54.69 53.93 54.48 154,152 +1.39(+2.62%)
Aug 09, 2022 53.11 53.13 52.89 53.09 68,457 -0.05(-0.10%)
Aug 08, 2022 53.60 53.74 53.13 53.15 119,933 -0.28(-0.52%)
Aug 05, 2022 52.59 53.52 52.59 53.42 315,011 +0.49(+0.92%)
Aug 04, 2022 52.88 53.11 52.70 52.94 128,567 +0.06(+0.11%)
Aug 03, 2022 52.44 53.03 52.35 52.88 135,340 +0.83(+1.59%)
Aug 02, 2022 52.31 52.62 51.82 52.05 192,942 -0.70(-1.34%)
Aug 01, 2022 52.55 52.98 52.16 52.76 109,623 -0.24(-0.45%)
Jul 29, 2022 52.40 53.14 52.40 52.99 161,066 +0.62(+1.18%)
Jul 28, 2022 51.83 52.44 51.30 52.38 159,296 +0.57(+1.09%)
Jul 27, 2022 51.28 52.05 50.91 51.81 223,671 +0.71(+1.39%)
Jul 26, 2022 51.63 51.89 50.98 51.10 116,110 -0.80(-1.55%)
Jul 25, 2022 51.98 52.10 51.68 51.90 133,152 +0.22(+0.43%)
Jul 22, 2022 52.21 52.48 51.31 51.68 113,611 -0.41(-0.78%)
Jul 21, 2022 51.46 52.11 51.22 52.09 132,792 +0.39(+0.75%)
Jul 20, 2022 51.31 51.74 51.24 51.70 101,865 +0.27(+0.53%)
Jul 19, 2022 50.42 51.56 50.42 51.42 117,254 +1.59(+3.18%)
Jul 18, 2022 50.55 51.05 49.65 49.84 124,521 -0.09(-0.17%)
Jul 15, 2022 48.83 50.15 48.73 49.92 200,341 +1.88(+3.92%)
Jul 14, 2022 47.69 48.15 47.21 48.04 157,298 -0.66(-1.35%)
Jul 13, 2022 48.54 48.91 48.00 48.70 199,984 -0.48(-0.97%)
Jul 12, 2022 48.99 49.92 48.99 49.17 201,396 -0.21(-0.42%)
Jul 11, 2022 49.33 49.62 49.12 49.38 170,630 -0.40(-0.80%)
Jul 08, 2022 49.88 50.06 49.41 49.78 167,445 -0.12(-0.25%)
Jul 07, 2022 49.45 49.98 49.45 49.90 156,065 +0.88(+1.80%)
Jul 06, 2022 49.09 49.39 48.63 49.02 387,474 -0.26(-0.53%)
Jul 05, 2022 48.37 49.28 47.81 49.28 154,271 +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.