US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 147.51 148.50 146.91 148.35 51,770 +1.74(+1.19%)
Mar 30, 2023 148.32 148.33 146.07 146.61 27,630 -0.70(-0.47%)
Mar 29, 2023 146.40 147.31 145.88 147.31 31,899 +2.31(+1.59%)
Mar 28, 2023 144.79 145.76 144.05 145.00 32,800 -0.25(-0.17%)
Mar 27, 2023 145.73 146.00 144.49 145.24 40,099 +2.53(+1.77%)
Mar 24, 2023 141.42 142.82 140.00 142.72 55,760 -0.48(-0.34%)
Mar 23, 2023 144.73 146.37 142.30 143.20 104,631 -0.99(-0.68%)
Mar 22, 2023 148.14 148.17 144.18 144.19 73,268 -3.89(-2.63%)
Mar 21, 2023 146.69 148.24 146.69 148.07 34,194 +4.66(+3.25%)
Mar 20, 2023 143.48 145.28 143.04 143.41 74,088 +0.86(+0.60%)
Mar 17, 2023 144.00 144.28 141.66 142.55 90,758 -3.74(-2.56%)
Mar 16, 2023 143.16 147.56 141.19 146.30 145,711 +1.90(+1.31%)
Mar 15, 2023 143.03 144.49 142.34 144.40 136,793 -3.20(-2.17%)
Mar 14, 2023 149.75 149.75 145.78 147.60 500,193 +3.91(+2.72%)
Mar 13, 2023 144.34 146.63 140.57 143.70 131,860 -6.30(-4.20%)
Mar 10, 2023 152.11 153.97 148.51 150.00 250,854 -4.30(-2.79%)
Mar 09, 2023 160.06 160.26 153.68 154.30 31,310 -6.93(-4.30%)
Mar 08, 2023 161.29 162.01 160.61 161.22 29,809 -0.44(-0.27%)
Mar 07, 2023 165.52 165.52 161.44 161.66 38,917 -4.48(-2.70%)
Mar 06, 2023 166.02 167.20 165.97 166.15 38,204 +0.11(+0.06%)
Mar 03, 2023 163.63 166.07 163.63 166.04 21,781 +2.91(+1.79%)
Mar 02, 2023 162.91 163.28 161.52 163.13 23,691 -0.86(-0.52%)
Mar 01, 2023 163.84 164.44 163.44 163.99 15,988 -0.79(-0.48%)
Feb 28, 2023 164.59 165.64 164.38 164.78 35,250 +0.24(+0.15%)
Feb 27, 2023 165.74 166.26 164.28 164.54 24,549 +0.08(+0.05%)
Feb 24, 2023 162.97 164.74 162.93 164.46 15,443 -0.27(-0.17%)
Feb 23, 2023 164.84 165.55 163.28 164.73 21,481 +0.51(+0.31%)
Feb 22, 2023 164.52 165.03 163.46 164.22 34,711 -0.56(-0.34%)
Feb 21, 2023 166.46 166.91 164.18 164.78 22,944 -3.57(-2.12%)
Feb 17, 2023 167.63 168.50 167.19 168.35 37,786 -0.29(-0.17%)
Feb 16, 2023 168.81 170.35 168.63 168.64 64,247 -2.17(-1.27%)
Feb 15, 2023 169.13 170.90 169.13 170.81 31,888 +0.19(+0.11%)
Feb 14, 2023 170.51 171.96 169.50 170.62 25,701 -0.11(-0.06%)
Feb 13, 2023 168.72 170.75 168.72 170.73 35,917 +1.74(+1.03%)
Feb 10, 2023 167.90 169.05 167.54 168.99 26,737 +0.15(+0.09%)
Feb 09, 2023 171.77 171.78 168.58 168.84 18,971 -2.26(-1.32%)
Feb 08, 2023 171.14 172.66 170.78 171.10 17,826 -1.08(-0.63%)
Feb 07, 2023 169.56 172.68 169.56 172.19 28,560 +1.81(+1.06%)
Feb 06, 2023 169.71 170.65 169.39 170.38 35,110 -0.79(-0.46%)
Feb 03, 2023 169.69 172.57 169.69 171.17 53,501 +0.08(+0.04%)
Feb 02, 2023 171.25 172.57 170.03 171.09 51,922 +1.09(+0.64%)
Feb 01, 2023 167.62 171.52 167.60 170.01 84,568 +1.00(+0.59%)
Jan 31, 2023 166.89 169.01 166.54 169.01 45,013 +2.12(+1.27%)
Jan 30, 2023 166.79 168.00 166.69 166.89 64,448 -1.17(-0.70%)
Jan 27, 2023 167.18 169.01 167.18 168.06 33,856 +1.16(+0.70%)
Jan 26, 2023 166.54 167.19 165.47 166.90 69,435 +1.03(+0.62%)
Jan 25, 2023 163.03 165.87 162.95 165.87 36,927 +1.12(+0.68%)
Jan 24, 2023 164.11 165.54 163.45 164.74 53,079 -0.24(-0.15%)
Jan 23, 2023 162.81 165.59 162.81 164.99 85,496 +2.13(+1.31%)
Jan 20, 2023 160.49 162.91 160.37 162.86 52,572 +3.19(+2.00%)
Jan 19, 2023 159.33 160.47 158.73 159.66 34,168 -1.84(-1.14%)
Jan 18, 2023 163.87 164.73 161.50 161.50 24,348 -2.99(-1.82%)
Jan 17, 2023 164.35 165.04 163.87 164.49 41,624 -0.56(-0.34%)
Jan 13, 2023 161.64 165.21 161.28 165.04 43,667 +0.94(+0.57%)
Jan 12, 2023 163.41 164.53 162.53 164.11 30,685 +1.07(+0.66%)
Jan 11, 2023 161.75 163.03 161.69 163.03 23,085 +1.64(+1.02%)
Jan 10, 2023 159.65 161.45 159.65 161.39 25,679 +1.20(+0.75%)
Jan 09, 2023 160.64 161.96 159.97 160.19 42,925 +0.48(+0.30%)
Jan 06, 2023 156.91 160.00 156.47 159.71 21,925 +4.13(+2.66%)
Jan 05, 2023 156.22 156.22 155.15 155.58 20,455 -1.56(-0.99%)
Jan 04, 2023 155.75 157.93 155.75 157.14 24,444 +2.84(+1.84%)
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.