Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.03 -0.24 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 63.67 64.17 63.66 64.03 56,467 -0.24(-0.37%)
Jun 13, 2024 64.36 64.36 63.89 64.27 30,743 -0.20(-0.31%)
Jun 12, 2024 65.17 65.17 64.40 64.47 53,635 +0.23(+0.36%)
Jun 11, 2024 64.63 64.63 63.96 64.24 38,815 -0.81(-1.25%)
Jun 10, 2024 64.86 65.11 64.62 65.05 36,268 -0.10(-0.15%)
Jun 07, 2024 64.86 65.48 64.78 65.15 34,811 +0.14(+0.21%)
Jun 06, 2024 65.14 65.33 64.74 65.01 95,003 -0.13(-0.20%)
Jun 05, 2024 65.10 65.14 64.61 65.14 293,690 +0.29(+0.45%)
Jun 04, 2024 64.90 65.24 64.58 64.85 41,464 -0.33(-0.51%)
Jun 03, 2024 65.53 65.53 64.59 65.18 32,261 -0.34(-0.53%)
May 31, 2024 64.94 65.59 64.63 65.53 49,047 +0.74(+1.14%)
May 30, 2024 64.47 64.86 64.41 64.79 33,635 +0.34(+0.53%)
May 29, 2024 64.38 64.61 64.28 64.45 45,501 -0.62(-0.95%)
May 28, 2024 65.58 65.58 64.84 65.07 33,493 -0.68(-1.03%)
May 24, 2024 65.34 65.75 65.34 65.75 43,015 +0.55(+0.84%)
May 23, 2024 66.07 66.07 65.06 65.20 40,717 -0.97(-1.46%)
May 22, 2024 66.45 66.66 66.01 66.17 25,290 -0.42(-0.63%)
May 21, 2024 66.12 66.61 66.12 66.58 28,927 +0.44(+0.66%)
May 20, 2024 66.68 66.86 66.10 66.15 42,458 -0.75(-1.12%)
May 17, 2024 66.54 66.89 66.54 66.89 104,130 +0.45(+0.67%)
May 16, 2024 66.76 66.88 66.45 66.45 63,176 -0.29(-0.43%)
May 15, 2024 66.23 66.77 66.23 66.73 69,821 +0.77(+1.16%)
May 14, 2024 65.79 66.03 65.59 65.97 52,365 +0.36(+0.55%)
May 13, 2024 66.00 66.14 65.58 65.61 43,626 -0.26(-0.39%)
May 10, 2024 65.81 65.96 65.72 65.87 53,519 +0.30(+0.46%)
May 09, 2024 64.91 65.61 64.91 65.57 60,155 +0.51(+0.78%)
May 08, 2024 64.66 65.19 64.48 65.06 69,551 +0.26(+0.40%)
May 07, 2024 64.78 65.00 64.69 64.80 74,802 +0.18(+0.28%)
May 06, 2024 64.36 64.62 64.23 64.62 33,226 +0.74(+1.15%)
May 03, 2024 64.25 64.25 63.69 63.88 40,775 +0.20(+0.31%)
May 02, 2024 63.73 63.76 63.22 63.68 31,894 +0.35(+0.55%)
May 01, 2024 63.30 64.13 63.19 63.34 78,282 +0.05(+0.08%)
Apr 30, 2024 63.77 64.01 63.29 63.29 42,390 -0.85(-1.32%)
Apr 29, 2024 64.43 64.55 63.92 64.13 54,854 -0.20(-0.31%)
Apr 26, 2024 64.40 64.72 64.28 64.33 34,674 -0.02(-0.03%)
Apr 25, 2024 64.17 64.51 63.74 64.35 40,929 -0.35(-0.54%)
Apr 24, 2024 64.61 64.81 64.40 64.70 25,882 +0.03(+0.05%)
Apr 23, 2024 64.36 64.76 64.28 64.67 41,608 +0.51(+0.79%)
Apr 22, 2024 63.50 64.48 63.43 64.16 36,437 +0.95(+1.50%)
Apr 19, 2024 62.67 63.28 62.67 63.21 32,798 +0.76(+1.21%)
Apr 18, 2024 62.45 63.01 62.33 62.46 24,182 +0.18(+0.29%)
Apr 17, 2024 62.41 62.64 62.10 62.28 30,600 +0.21(+0.34%)
Apr 16, 2024 62.65 62.65 61.93 62.07 77,340 -0.48(-0.76%)
Apr 15, 2024 63.57 64.02 62.37 62.55 67,000 -0.46(-0.73%)
Apr 12, 2024 63.47 63.59 62.75 63.01 91,327 -1.09(-1.70%)
Apr 11, 2024 64.21 64.45 63.47 64.09 57,591 -0.12(-0.18%)
Apr 10, 2024 64.46 64.85 64.00 64.21 49,856 -1.07(-1.64%)
Apr 09, 2024 65.61 65.70 64.74 65.28 31,333 -0.32(-0.49%)
Apr 08, 2024 65.30 65.68 65.30 65.60 45,247 +0.48(+0.73%)
Apr 05, 2024 64.78 65.35 64.65 65.12 63,966 +0.51(+0.79%)
Apr 04, 2024 65.79 66.06 64.55 64.61 101,225 -0.70(-1.07%)
Apr 03, 2024 65.24 65.75 65.13 65.31 317,090 -0.01(-0.02%)
Apr 02, 2024 65.36 65.51 65.17 65.32 28,679 -0.36(-0.55%)
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.