Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 66.00 66.45 65.97 66.30 44,179 +0.33(+0.50%)
Mar 27, 2024 65.54 65.97 65.34 65.97 44,391 +0.83(+1.27%)
Mar 26, 2024 65.29 65.38 65.00 65.14 54,567 +0.10(+0.15%)
Mar 25, 2024 65.19 65.30 65.01 65.04 56,978 -0.18(-0.28%)
Mar 22, 2024 66.08 66.26 65.22 65.22 46,642 -0.97(-1.47%)
Mar 21, 2024 65.63 66.31 65.60 66.19 52,291 +0.78(+1.19%)
Mar 20, 2024 64.46 65.45 64.43 65.41 70,373 +0.99(+1.53%)
Mar 19, 2024 64.03 64.48 64.03 64.42 60,628 +0.31(+0.48%)
Mar 18, 2024 63.93 64.17 63.79 64.11 76,889 +0.27(+0.42%)
Mar 15, 2024 63.52 64.13 63.52 63.85 74,383 +0.01(+0.01%)
Mar 14, 2024 64.51 64.66 63.54 63.84 34,874 -0.65(-1.00%)
Mar 13, 2024 64.22 64.61 64.22 64.48 49,258 +0.33(+0.51%)
Mar 12, 2024 63.94 64.31 63.80 64.15 56,765 +0.27(+0.42%)
Mar 11, 2024 63.67 63.95 63.52 63.88 46,174 +0.04(+0.06%)
Mar 08, 2024 63.75 64.32 63.75 63.85 48,539 +0.13(+0.20%)
Mar 07, 2024 64.19 64.24 63.56 63.72 62,538 -127.62(-66.70%)
Mar 06, 2024 190.92 192.07 190.18 191.34 50,444 +0.65(+0.34%)
Mar 05, 2024 189.93 191.60 189.93 190.69 113,735 +0.06(+0.03%)
Mar 04, 2024 189.96 191.44 189.96 190.63 16,608 +0.54(+0.28%)
Mar 01, 2024 190.09 190.57 189.21 190.09 14,240 -0.34(-0.18%)
Feb 29, 2024 190.81 190.94 189.52 190.43 10,413 +0.43(+0.23%)
Feb 28, 2024 188.83 190.64 188.79 190.00 29,267 +0.75(+0.39%)
Feb 27, 2024 188.93 189.25 188.09 189.25 30,958 +0.53(+0.28%)
Feb 26, 2024 189.37 190.48 188.41 188.72 11,325 -0.79(-0.42%)
Feb 23, 2024 189.42 190.16 189.22 189.51 10,352 +0.52(+0.27%)
Feb 22, 2024 187.30 189.07 187.30 188.99 15,849 +2.62(+1.41%)
Feb 21, 2024 185.10 186.37 184.94 186.37 20,185 +0.47(+0.25%)
Feb 20, 2024 185.29 186.49 185.29 185.90 70,551 -0.75(-0.40%)
Feb 16, 2024 186.73 187.50 186.37 186.65 13,834 -0.38(-0.20%)
Feb 15, 2024 184.71 187.40 184.71 187.03 18,878 +3.24(+1.76%)
Feb 14, 2024 183.17 183.79 182.70 183.79 16,702 +1.86(+1.02%)
Feb 13, 2024 182.90 183.12 180.60 181.93 21,317 -2.95(-1.60%)
Feb 12, 2024 183.71 185.74 183.71 184.88 14,728 +1.04(+0.56%)
Feb 09, 2024 183.23 183.94 182.74 183.84 13,186 +0.72(+0.39%)
Feb 08, 2024 182.85 183.46 182.16 183.12 11,975 -0.40(-0.22%)
Feb 07, 2024 183.07 183.68 181.68 183.52 19,679 +1.25(+0.69%)
Feb 06, 2024 181.63 182.27 181.45 182.27 18,540 +0.41(+0.23%)
Feb 05, 2024 182.25 182.28 181.14 181.85 18,148 -1.65(-0.90%)
Feb 02, 2024 181.55 184.01 181.55 183.50 18,935 +1.31(+0.72%)
Feb 01, 2024 182.49 182.49 179.73 182.19 15,522 +0.24(+0.13%)
Jan 31, 2024 183.86 184.78 181.95 181.95 21,728 -2.72(-1.47%)
Jan 30, 2024 182.56 184.91 182.56 184.68 16,128 +2.17(+1.19%)
Jan 29, 2024 181.38 182.50 180.81 182.50 27,976 +1.02(+0.56%)
Jan 26, 2024 180.83 181.81 180.83 181.49 41,903 +0.53(+0.29%)
Jan 25, 2024 180.74 180.96 179.61 180.96 17,343 +1.43(+0.79%)
Jan 24, 2024 179.64 180.52 179.46 179.53 17,634 +0.80(+0.45%)
Jan 23, 2024 178.47 178.94 178.07 178.73 18,860 +0.17(+0.09%)
Jan 22, 2024 178.21 179.46 178.12 178.56 22,473 +1.00(+0.56%)
Jan 19, 2024 174.78 177.79 174.74 177.57 26,766 +2.75(+1.57%)
Jan 18, 2024 174.66 174.82 173.25 174.82 27,439 +0.34(+0.19%)
Jan 17, 2024 173.38 175.26 173.38 174.48 13,389 -0.62(-0.35%)
Jan 16, 2024 174.84 175.38 174.39 175.10 17,934 -1.35(-0.76%)
Jan 12, 2024 177.68 178.62 176.07 176.44 9,997 -0.78(-0.44%)
Jan 11, 2024 177.84 177.84 176.08 177.23 27,478 -1.01(-0.57%)
Jan 10, 2024 177.72 178.51 177.31 178.24 15,093 +0.11(+0.06%)
Jan 09, 2024 178.50 178.50 177.85 178.13 7,851 -1.34(-0.75%)
Jan 08, 2024 178.41 179.49 177.49 179.47 20,770 +1.06(+0.59%)
Jan 05, 2024 177.87 179.21 177.87 178.41 13,130 +0.92(+0.52%)
Jan 04, 2024 176.77 178.90 176.77 177.50 37,567 +0.67(+0.38%)
Jan 03, 2024 177.64 177.75 176.46 176.83 29,072 -1.91(-1.07%)
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.