US Financial Services Ishares ETF (NY: IYG )

145.14 -2.82 (-1.91%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 190.18 190.94 187.69 188.02 98,108 -4.62(-2.40%)
Nov 29, 2021 194.22 194.87 190.96 192.64 59,015 +0.64(+0.33%)
Nov 26, 2021 192.38 192.95 189.91 192.00 48,200 -7.28(-3.65%)
Nov 24, 2021 198.19 199.67 197.64 199.28 54,715 +0.78(+0.39%)
Nov 23, 2021 196.60 198.71 196.23 198.50 100,314 +2.94(+1.50%)
Nov 22, 2021 196.87 197.60 195.52 195.56 72,542 +0.82(+0.42%)
Nov 19, 2021 195.38 195.90 193.59 194.74 75,600 -2.60(-1.32%)
Nov 18, 2021 198.96 197.78 197.25 197.34 64,071 -1.23(-0.62%)
Nov 17, 2021 200.54 200.54 197.62 198.57 62,070 -3.03(-1.50%)
Nov 16, 2021 201.63 202.59 200.53 201.60 114,302 +0.31(+0.15%)
Nov 15, 2021 202.06 202.66 200.92 201.29 41,264 +0.08(+0.04%)
Nov 12, 2021 201.02 201.28 199.72 201.21 42,374 +0.77(+0.38%)
Nov 11, 2021 200.73 201.06 199.84 200.44 50,788 +0.24(+0.12%)
Nov 10, 2021 200.34 200.20 70,276 -0.14(-0.07%)
Nov 09, 2021 200.75 200.92 198.94 200.34 151,018 -1.37(-0.68%)
Nov 08, 2021 201.97 202.85 201.30 201.71 63,509 +1.03(+0.51%)
Nov 05, 2021 201.15 202.40 199.87 200.68 49,688 +1.19(+0.60%)
Nov 04, 2021 201.42 201.42 198.19 199.49 58,366 -1.89(-0.94%)
Nov 03, 2021 200.32 202.04 199.95 201.38 104,863 +0.86(+0.43%)
Nov 02, 2021 200.55 201.05 199.71 200.52 51,242 +0.06(+0.03%)
Nov 01, 2021 201.28 199.75 199.84 200.46 42,763 +0.71(+0.36%)
Oct 29, 2021 199.93 200.50 199.32 199.75 33,296 +0.03(+0.02%)
Oct 28, 2021 199.20 199.92 198.76 199.72 41,813 +1.84(+0.93%)
Oct 27, 2021 201.77 201.96 197.83 197.88 57,671 -5.64(-2.77%)
Oct 26, 2021 204.52 203.52 203.52 65,567 -0.04(-0.02%)
Oct 25, 2021 204.58 204.58 203.16 203.56 42,319 +0.27(+0.13%)
Oct 22, 2021 201.41 203.43 201.41 203.29 33,676 +2.49(+1.24%)
Oct 21, 2021 201.59 201.60 199.75 200.80 39,300 -0.65(-0.32%)
Oct 20, 2021 200.51 201.57 199.72 201.45 40,456 +0.98(+0.49%)
Oct 19, 2021 199.61 200.47 198.70 200.47 101,380 +1.94(+0.98%)
Oct 18, 2021 197.66 199.16 197.06 198.53 47,248 +0.67(+0.34%)
Oct 15, 2021 196.33 198.79 196.13 197.86 55,630 +3.64(+1.87%)
Oct 14, 2021 193.29 194.29 191.73 194.22 80,234 +3.23(+1.69%)
Oct 13, 2021 192.41 192.41 189.03 190.99 53,894 -1.13(-0.59%)
Oct 12, 2021 192.59 193.41 191.56 192.12 66,390 -0.49(-0.25%)
Oct 11, 2021 195.64 196.56 192.55 192.61 49,920 -2.60(-1.33%)
Oct 08, 2021 194.56 196.12 194.56 195.21 37,949 +0.83(+0.43%)
Oct 07, 2021 194.69 196.21 194.12 194.38 50,436 +1.64(+0.85%)
Oct 06, 2021 190.67 192.86 189.36 192.74 91,101 +0.30(+0.16%)
Oct 05, 2021 191.06 193.55 189.97 192.44 98,341 +2.80(+1.48%)
Oct 04, 2021 191.62 193.06 188.81 189.64 218,996 -2.30(-1.20%)
Oct 01, 2021 188.68 192.82 188.06 191.94 64,229 +3.76(+2.00%)
Sep 30, 2021 192.12 192.16 188.16 188.18 112,965 -3.15(-1.65%)
Sep 29, 2021 191.59 192.08 190.53 191.33 73,901 +0.27(+0.14%)
Sep 28, 2021 194.13 194.45 190.70 191.06 108,988 -3.36(-1.73%)
Sep 27, 2021 193.19 194.84 193.19 194.42 65,893 +2.43(+1.27%)
Sep 24, 2021 190.47 192.45 190.47 191.99 33,339 +0.59(+0.31%)
Sep 23, 2021 188.15 191.98 188.15 191.40 47,459 +5.42(+2.91%)
Sep 22, 2021 185.06 187.27 185.06 185.98 36,956 +2.92(+1.60%)
Sep 21, 2021 184.29 184.84 182.38 183.06 115,705 -0.02(-0.01%)
Sep 20, 2021 183.18 183.63 180.36 183.08 109,440 -4.58(-2.44%)
Sep 17, 2021 188.53 188.90 187.16 187.66 37,502 -0.85(-0.45%)
Sep 16, 2021 189.76 190.29 187.82 188.51 40,175 -0.26(-0.14%)
Sep 15, 2021 186.97 189.29 186.72 188.77 48,633 +1.76(+0.94%)
Sep 14, 2021 189.94 190.68 186.41 187.01 64,962 -2.44(-1.29%)
Sep 13, 2021 189.07 189.48 188.14 189.45 47,932 +1.81(+0.96%)
Sep 10, 2021 190.46 190.46 187.58 187.64 73,638 -1.50(-0.79%)
Sep 09, 2021 188.74 190.86 188.35 189.14 36,164 +0.50(+0.27%)
Sep 08, 2021 188.66 189.50 187.68 188.64 45,550 -0.42(-0.22%)
Sep 07, 2021 190.19 190.86 189.04 189.06 51,035 -0.66(-0.35%)
Sep 03, 2021 190.27 190.49 189.45 189.72 25,372 -0.63(-0.33%)
Sep 02, 2021 191.17 191.17 189.82 190.35 34,301 -0.27(-0.14%)
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.