Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 UNCHANGED
Streaming Delayed 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 54.15 54.30 53.19 53.31 147,187 -0.99(-1.82%)
Feb 25, 2021 55.77 55.77 54.10 54.30 279,625 -1.15(-2.07%)
Feb 24, 2021 54.20 55.50 54.20 55.44 261,864 +1.40(+2.59%)
Feb 23, 2021 53.74 54.14 53.37 54.05 206,206 +0.47(+0.88%)
Feb 22, 2021 52.76 53.81 52.76 53.57 108,949 +0.48(+0.89%)
Feb 19, 2021 52.81 53.26 52.81 53.10 114,308 +0.55(+1.04%)
Feb 18, 2021 52.26 52.65 52.11 52.55 118,656 -0.19(-0.36%)
Feb 17, 2021 52.39 52.79 52.24 52.74 103,129 +0.06(+0.10%)
Feb 16, 2021 52.34 52.88 52.22 52.68 129,973 +0.84(+1.61%)
Feb 12, 2021 51.27 51.92 51.27 51.85 71,903 +0.39(+0.76%)
Feb 11, 2021 51.65 51.79 51.04 51.46 79,336 +0.10(+0.19%)
Feb 10, 2021 51.59 51.63 51.26 51.36 75,990 -0.02(-0.03%)
Feb 09, 2021 51.15 51.47 50.96 51.38 107,757 +0.02(+0.04%)
Feb 08, 2021 51.16 51.40 51.11 51.36 162,394 +0.45(+0.88%)
Feb 05, 2021 51.34 51.34 50.83 50.91 137,047 +0.00(+0.00%)
Feb 04, 2021 49.93 50.91 49.93 50.91 186,807 +1.28(+2.58%)
Feb 03, 2021 49.41 49.72 49.36 49.63 887,115 +0.18(+0.36%)
Feb 02, 2021 48.66 49.69 48.66 49.45 330,658 +1.30(+2.70%)
Feb 01, 2021 47.85 48.18 47.59 48.15 100,363 +0.85(+1.79%)
Jan 29, 2021 48.30 48.37 47.17 47.31 150,874 -1.07(-2.22%)
Jan 28, 2021 47.97 48.86 47.97 48.38 203,975 +1.01(+2.13%)
Jan 27, 2021 48.14 48.28 47.27 47.37 192,366 -1.54(-3.15%)
Jan 26, 2021 49.44 49.46 48.91 48.91 93,591 -0.32(-0.64%)
Jan 25, 2021 49.31 49.31 48.49 49.23 704,704 -0.44(-0.88%)
Jan 22, 2021 49.47 49.89 49.47 49.66 96,793 -0.39(-0.79%)
Jan 21, 2021 50.65 50.65 50.05 50.06 180,855 -0.57(-1.13%)
Jan 20, 2021 50.82 50.82 50.50 50.63 213,814 -0.01(-0.01%)
Jan 19, 2021 50.83 50.95 50.44 50.63 258,281 +0.15(+0.30%)
Jan 15, 2021 50.81 50.92 50.29 50.48 277,781 -1.01(-1.97%)
Jan 14, 2021 51.87 51.95 51.48 51.50 393,595 -0.16(-0.30%)
Jan 13, 2021 51.72 51.77 51.38 51.65 811,293 -0.05(-0.09%)
Jan 12, 2021 51.64 51.88 51.42 51.70 625,167 +0.35(+0.69%)
Jan 11, 2021 50.76 51.44 50.64 51.35 230,699 +0.17(+0.34%)
Jan 08, 2021 51.38 51.38 50.53 51.17 196,352 -0.03(-0.06%)
Jan 07, 2021 51.16 51.72 51.10 51.21 176,262 +0.87(+1.73%)
Jan 06, 2021 49.28 50.83 49.28 50.34 488,680 +1.83(+3.78%)
Jan 05, 2021 48.26 48.69 48.04 48.50 418,521 +0.19(+0.40%)
Jan 04, 2021 49.18 49.18 47.90 48.31 104,751 -0.52(-1.07%)
Dec 31, 2020 48.83 48.83 48.83 63,650 +0.53(+1.10%)
Dec 30, 2020 48.13 48.43 48.13 48.30 63,650 +0.36(+0.75%)
Dec 29, 2020 48.39 48.39 47.91 47.94 93,563 -0.14(-0.29%)
Dec 28, 2020 48.10 48.29 47.90 48.08 99,703 +0.43(+0.89%)
Dec 24, 2020 47.82 47.82 47.33 47.66 51,323 +0.10(+0.21%)
Dec 23, 2020 47.23 47.84 47.23 47.55 107,567 +0.64(+1.37%)
Dec 22, 2020 47.41 47.51 46.88 46.91 175,327 -0.46(-0.97%)
Dec 21, 2020 47.16 47.61 46.61 47.37 155,477 +0.52(+1.11%)
Dec 18, 2020 47.28 47.28 46.61 46.85 621,724 -0.30(-0.64%)
Dec 17, 2020 47.20 47.21 47.04 47.15 67,910 +0.20(+0.43%)
Dec 16, 2020 46.91 47.02 46.77 46.95 99,678 +0.09(+0.19%)
Dec 15, 2020 46.54 46.98 46.25 46.86 99,254 +0.73(+1.58%)
Dec 14, 2020 47.03 47.03 46.13 46.13 67,304 -0.45(-0.98%)
Dec 11, 2020 46.53 46.68 46.24 46.59 111,449 -0.52(-1.10%)
Dec 10, 2020 46.78 47.14 46.71 47.10 137,141 +0.00(+0.01%)
Dec 09, 2020 47.58 47.58 46.93 47.10 135,789 -0.19(-0.40%)
Dec 08, 2020 46.98 47.32 46.98 47.29 392,680 -0.02(-0.05%)
Dec 07, 2020 47.26 47.47 47.16 47.31 179,670 -0.18(-0.38%)
Dec 04, 2020 47.11 47.51 47.11 47.49 161,324 +0.73(+1.56%)
Dec 03, 2020 46.97 47.09 46.62 46.76 487,766 -0.11(-0.24%)
Dec 02, 2020 46.26 46.94 46.26 46.87 95,590 +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.