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 (%)
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%)
Jan 03, 2023 155.15 156.07 153.14 154.30 34,624 +0.40(+0.26%)
Dec 30, 2022 153.32 153.96 152.53 153.90 39,708 -0.25(-0.16%)
Dec 29, 2022 152.42 154.22 152.17 154.15 25,426 +2.42(+1.59%)
Dec 28, 2022 152.23 152.94 151.53 151.73 42,346 -0.61(-0.40%)
Dec 27, 2022 152.40 152.94 151.78 152.34 23,168 -0.07(-0.05%)
Dec 23, 2022 151.36 152.66 150.93 152.41 36,703 +0.71(+0.47%)
Dec 22, 2022 151.95 152.03 149.43 151.70 46,521 -1.31(-0.85%)
Dec 21, 2022 151.85 153.52 151.85 153.01 41,019 +2.28(+1.51%)
Dec 20, 2022 150.57 151.77 150.57 150.73 57,642 +0.13(+0.08%)
Dec 19, 2022 151.30 151.96 149.77 150.60 32,082 -0.73(-0.48%)
Dec 16, 2022 150.86 151.84 150.27 151.34 25,962 -0.98(-0.64%)
Dec 15, 2022 153.32 154.04 151.53 152.32 48,431 -3.97(-2.54%)
Dec 14, 2022 157.67 158.94 155.54 156.29 45,934 -1.77(-1.12%)
Dec 13, 2022 161.93 162.23 157.08 158.06 64,022 +0.32(+0.20%)
Dec 12, 2022 155.51 157.93 154.85 157.74 25,044 +2.49(+1.60%)
Dec 09, 2022 154.82 156.37 154.82 155.25 46,668 -0.54(-0.35%)
Dec 08, 2022 155.95 156.64 155.02 155.80 43,471 +0.63(+0.41%)
Dec 07, 2022 155.09 156.20 154.66 155.17 51,576 -0.65(-0.42%)
Dec 06, 2022 157.88 158.51 154.48 155.82 40,766 -2.30(-1.46%)
Dec 05, 2022 161.47 161.47 157.31 158.12 51,568 -4.52(-2.78%)
Dec 02, 2022 161.37 162.92 161.16 162.64 28,551 -1.01(-0.62%)
Dec 01, 2022 164.67 164.84 162.36 163.65 106,704 -0.74(-0.45%)
Nov 30, 2022 160.91 164.39 158.53 164.39 214,077 +3.58(+2.22%)
Nov 29, 2022 160.19 161.16 160.13 160.81 30,499 +0.55(+0.35%)
Nov 28, 2022 162.18 162.54 159.91 160.26 25,018 -2.87(-1.76%)
Nov 25, 2022 162.45 163.39 162.31 163.13 9,298 +0.62(+0.38%)
Nov 23, 2022 161.49 162.93 161.49 162.51 42,300 +0.86(+0.53%)
Nov 22, 2022 160.42 161.73 160.42 161.65 39,553 +1.90(+1.19%)
Nov 21, 2022 159.39 160.36 159.39 159.74 66,142 -0.44(-0.27%)
Nov 18, 2022 161.01 161.44 158.92 160.18 27,207 +1.03(+0.65%)
Nov 17, 2022 158.28 159.36 157.74 159.15 34,924 -1.26(-0.79%)
Nov 16, 2022 161.75 161.83 160.00 160.41 65,731 -1.37(-0.85%)
Nov 15, 2022 163.15 164.17 160.43 161.78 105,801 +0.69(+0.43%)
Nov 14, 2022 162.88 163.45 161.09 161.09 47,167 -2.91(-1.77%)
Nov 11, 2022 162.97 164.66 162.84 164.00 46,111 +1.52(+0.94%)
Nov 10, 2022 158.17 162.57 158.17 162.47 58,830 +9.26(+6.04%)
Nov 09, 2022 155.60 155.60 152.82 153.21 46,418 -3.44(-2.20%)
Nov 08, 2022 156.12 157.67 155.19 156.65 66,491 +0.88(+0.57%)
Nov 07, 2022 155.07 155.88 154.26 155.77 46,233 +1.74(+1.13%)
Nov 04, 2022 152.87 155.12 152.25 154.03 65,072 +3.33(+2.21%)
Nov 03, 2022 151.13 151.69 149.81 150.70 71,850 -2.11(-1.38%)
Nov 02, 2022 155.03 152.63 152.81 79,550 -2.62(-1.69%)
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.