US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 196.27 196.83 195.67 196.09 33,917 +0.03(+0.02%)
Oct 28, 2021 195.55 196.26 195.12 196.06 42,593 +1.81(+0.93%)
Oct 27, 2021 198.07 198.26 194.21 194.26 58,746 -5.54(-2.77%)
Oct 26, 2021 200.77 199.79 199.79 66,790 -0.04(-0.02%)
Oct 25, 2021 200.83 200.83 199.44 199.83 43,108 +0.26(+0.13%)
Oct 22, 2021 197.72 199.70 197.72 199.57 34,304 +2.44(+1.24%)
Oct 21, 2021 197.90 197.91 196.10 197.12 40,033 -0.64(-0.32%)
Oct 20, 2021 196.84 197.88 196.06 197.76 41,210 +0.96(+0.49%)
Oct 19, 2021 195.95 196.80 195.06 196.80 103,271 +1.91(+0.98%)
Oct 18, 2021 194.04 195.51 193.45 194.89 48,129 +0.66(+0.34%)
Oct 15, 2021 192.73 195.15 192.54 194.24 56,667 +3.57(+1.87%)
Oct 14, 2021 189.75 190.73 188.22 190.66 81,730 +3.17(+1.69%)
Oct 13, 2021 188.89 188.89 185.57 187.49 54,899 -1.11(-0.59%)
Oct 12, 2021 189.06 189.87 188.05 188.60 67,628 -0.48(-0.25%)
Oct 11, 2021 192.06 192.96 189.02 189.08 50,851 -2.55(-1.33%)
Oct 08, 2021 191.00 192.52 191.00 191.63 38,656 +0.81(+0.43%)
Oct 07, 2021 191.12 192.61 190.56 190.82 51,376 +1.61(+0.85%)
Oct 06, 2021 187.18 189.33 185.89 189.21 92,800 +0.29(+0.16%)
Oct 05, 2021 187.56 190.00 186.49 188.92 100,175 +2.75(+1.48%)
Oct 04, 2021 188.11 189.53 185.35 186.17 223,081 -2.26(-1.20%)
Oct 01, 2021 185.22 189.29 184.62 188.43 65,427 +3.69(+2.00%)
Sep 30, 2021 188.60 188.64 184.71 184.73 115,072 -3.09(-1.65%)
Sep 29, 2021 188.08 188.56 187.04 187.83 75,279 +0.26(+0.14%)
Sep 28, 2021 190.57 190.89 187.21 187.56 111,021 -3.30(-1.73%)
Sep 27, 2021 189.65 191.27 189.65 190.86 67,122 +2.39(+1.27%)
Sep 24, 2021 186.98 188.93 186.98 188.47 33,960 +1.30(+0.69%)
Sep 23, 2021 184.00 187.74 184.00 187.17 48,530 +5.30(+2.91%)
Sep 22, 2021 180.97 183.13 180.97 181.87 37,790 +2.86(+1.60%)
Sep 21, 2021 180.22 180.76 178.35 179.02 118,317 -0.02(-0.01%)
Sep 20, 2021 179.14 179.57 176.38 179.04 111,910 -4.48(-2.44%)
Sep 17, 2021 184.37 184.73 183.03 183.52 38,348 -0.83(-0.45%)
Sep 16, 2021 185.57 186.09 183.67 184.35 41,082 -0.25(-0.14%)
Sep 15, 2021 182.84 185.11 182.60 184.60 49,731 +1.72(+0.94%)
Sep 14, 2021 185.75 186.47 182.29 182.88 66,428 -2.39(-1.29%)
Sep 13, 2021 184.90 185.30 183.99 185.27 49,014 +1.77(+0.96%)
Sep 10, 2021 186.25 186.25 183.44 183.50 75,300 -1.47(-0.79%)
Sep 09, 2021 184.57 186.65 184.19 184.96 36,980 +0.49(+0.27%)
Sep 08, 2021 184.50 185.32 183.54 184.47 46,578 -0.41(-0.22%)
Sep 07, 2021 185.99 186.65 184.87 184.89 52,187 -0.65(-0.35%)
Sep 03, 2021 186.07 186.28 185.27 185.53 25,944 -0.62(-0.33%)
Sep 02, 2021 186.95 186.95 185.62 186.15 35,075 -0.26(-0.14%)
Sep 01, 2021 187.47 187.47 185.79 186.41 78,919 -0.82(-0.44%)
Aug 31, 2021 188.03 188.85 186.89 187.23 56,559 -0.56(-0.30%)
Aug 30, 2021 190.86 190.86 187.73 187.79 80,705 -2.79(-1.46%)
Aug 27, 2021 188.16 190.66 188.16 190.58 94,354 +2.59(+1.38%)
Aug 26, 2021 189.64 189.91 187.74 187.99 70,551 -1.05(-0.55%)
Aug 25, 2021 187.60 190.05 187.45 189.03 43,536 +1.95(+1.04%)
Aug 24, 2021 186.24 187.38 186.24 187.09 28,917 +1.47(+0.79%)
Aug 23, 2021 185.03 186.18 185.03 185.62 33,601 +1.95(+1.06%)
Aug 20, 2021 182.82 183.81 182.09 183.67 158,806 +1.25(+0.69%)
Aug 19, 2021 181.75 183.85 181.45 182.42 91,738 -1.79(-0.97%)
Aug 18, 2021 185.63 187.00 184.07 184.21 86,181 -2.27(-1.22%)
Aug 17, 2021 187.24 187.82 184.76 186.48 50,505 -1.85(-0.98%)
Aug 16, 2021 187.29 188.33 185.74 188.33 49,561 -0.34(-0.18%)
Aug 13, 2021 190.15 190.15 188.23 188.67 40,368 -1.20(-0.63%)
Aug 12, 2021 190.21 190.21 188.81 189.87 49,565 -0.06(-0.03%)
Aug 11, 2021 188.90 189.93 188.25 189.93 81,897 +1.49(+0.79%)
Aug 10, 2021 187.26 188.75 186.90 188.44 239,087 +1.28(+0.68%)
Aug 09, 2021 187.04 187.84 185.94 187.16 47,216 +0.01(+0.01%)
Aug 06, 2021 185.54 187.65 185.54 187.15 93,829 +3.31(+1.80%)
Aug 05, 2021 182.38 183.87 182.38 183.84 71,523 +2.44(+1.34%)
Aug 04, 2021 180.67 182.69 180.63 181.40 86,139 -0.73(-0.40%)
Aug 03, 2021 181.98 182.29 179.01 182.14 61,012 +1.01(+0.56%)
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.