US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 163.15 163.75 162.38 162.43 81,656 -0.85(-0.52%)
Mar 30, 2021 163.10 164.16 162.94 163.28 66,775 +1.00(+0.61%)
Mar 29, 2021 162.61 163.34 160.90 162.29 112,464 -2.20(-1.34%)
Mar 26, 2021 163.26 164.57 162.14 164.49 51,771 +3.02(+1.87%)
Mar 25, 2021 158.93 161.77 157.65 161.47 172,319 +2.30(+1.45%)
Mar 24, 2021 159.51 161.75 159.17 159.17 93,327 +0.53(+0.33%)
Mar 23, 2021 160.48 161.05 158.21 158.64 73,945 -2.42(-1.50%)
Mar 22, 2021 161.91 162.11 160.80 161.06 36,806 -1.88(-1.15%)
Mar 19, 2021 164.47 164.47 161.93 162.94 63,364 -2.76(-1.67%)
Mar 18, 2021 167.25 169.03 165.35 165.71 148,911 -0.13(-0.08%)
Mar 17, 2021 166.07 166.67 164.47 165.84 46,097 +0.80(+0.49%)
Mar 16, 2021 165.88 165.88 164.23 165.03 32,878 -1.33(-0.80%)
Mar 15, 2021 167.67 167.67 164.77 166.37 64,950 -0.72(-0.43%)
Mar 12, 2021 166.99 167.41 166.32 167.09 52,786 +1.62(+0.98%)
Mar 11, 2021 164.92 166.38 164.16 165.47 67,120 +0.56(+0.34%)
Mar 10, 2021 162.89 165.32 162.55 164.91 61,814 +2.96(+1.83%)
Mar 09, 2021 162.51 164.04 160.55 161.95 80,237 -1.11(-0.68%)
Mar 08, 2021 161.66 164.94 161.27 163.06 218,291 +2.44(+1.52%)
Mar 05, 2021 160.53 160.67 155.84 160.62 48,449 +2.74(+1.74%)
Mar 04, 2021 159.66 160.94 155.56 157.88 222,656 -2.00(-1.25%)
Mar 03, 2021 159.53 161.84 159.53 159.88 72,026 +0.93(+0.58%)
Mar 02, 2021 159.50 160.06 158.81 158.96 63,599 -0.68(-0.43%)
Mar 01, 2021 157.69 160.47 157.69 159.64 57,353 +4.78(+3.09%)
Feb 26, 2021 157.28 157.74 154.51 154.85 50,670 -2.87(-1.82%)
Feb 25, 2021 162.01 162.01 157.16 157.73 96,263 -3.33(-2.07%)
Feb 24, 2021 157.45 161.22 157.45 161.05 90,149 +4.06(+2.59%)
Feb 23, 2021 156.09 157.25 155.03 156.99 70,988 +1.37(+0.88%)
Feb 22, 2021 153.26 156.32 153.26 155.62 37,506 +1.38(+0.89%)
Feb 19, 2021 153.39 154.70 153.39 154.24 39,351 +1.59(+1.04%)
Feb 18, 2021 151.81 152.93 151.36 152.65 40,848 -0.55(-0.36%)
Feb 17, 2021 152.18 153.35 151.74 153.20 35,503 +0.16(+0.10%)
Feb 16, 2021 152.04 153.61 151.70 153.04 44,744 +2.43(+1.61%)
Feb 12, 2021 148.92 150.81 148.92 150.61 24,753 +1.13(+0.76%)
Feb 11, 2021 150.03 150.44 148.25 149.48 27,312 +0.29(+0.19%)
Feb 10, 2021 149.86 149.97 148.89 149.19 26,160 -0.05(-0.03%)
Feb 09, 2021 148.58 149.52 148.02 149.24 37,096 +0.06(+0.04%)
Feb 08, 2021 148.62 149.30 148.47 149.18 55,906 +1.31(+0.88%)
Feb 05, 2021 149.12 149.12 147.65 147.88 47,179 +0.00(+0.00%)
Feb 04, 2021 145.05 147.88 145.05 147.88 64,310 +3.72(+2.58%)
Feb 03, 2021 143.52 144.43 143.37 144.16 305,398 +0.51(+0.36%)
Feb 02, 2021 141.35 144.34 141.35 143.65 113,832 +3.78(+2.70%)
Feb 01, 2021 138.99 139.95 138.23 139.87 34,551 +2.46(+1.79%)
Jan 29, 2021 140.29 140.51 137.02 137.41 51,940 -3.12(-2.22%)
Jan 28, 2021 139.33 141.94 139.33 140.53 70,220 +2.93(+2.13%)
Jan 27, 2021 139.83 140.23 137.30 137.60 66,224 -4.47(-3.15%)
Jan 26, 2021 143.60 143.66 142.07 142.07 32,219 -0.92(-0.64%)
Jan 25, 2021 143.24 143.24 140.85 142.99 242,601 -1.27(-0.88%)
Jan 22, 2021 143.70 144.91 143.70 144.26 33,322 -1.14(-0.79%)
Jan 21, 2021 147.12 147.12 145.38 145.40 62,261 -1.66(-1.13%)
Jan 20, 2021 147.61 147.61 146.69 147.06 73,607 -0.02(-0.01%)
Jan 19, 2021 147.64 147.99 146.51 147.08 88,916 +0.44(+0.30%)
Jan 15, 2021 147.58 147.91 146.09 146.65 95,629 -2.94(-1.97%)
Jan 14, 2021 150.67 150.91 149.54 149.59 135,499 -0.45(-0.30%)
Jan 13, 2021 150.22 150.39 149.24 150.04 279,296 -0.14(-0.09%)
Jan 12, 2021 150.01 150.69 149.36 150.18 215,220 +1.03(+0.69%)
Jan 11, 2021 147.44 149.41 147.09 149.15 79,420 +0.50(+0.34%)
Jan 08, 2021 149.24 149.24 146.77 148.65 67,596 -0.09(-0.06%)
Jan 07, 2021 148.62 150.22 148.42 148.75 60,680 +2.53(+1.73%)
Jan 06, 2021 143.16 147.64 143.16 146.21 168,233 +5.32(+3.78%)
Jan 05, 2021 140.18 141.42 139.55 140.89 144,080 +0.56(+0.40%)
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.