US Financial Services Ishares ETF (NY: IYG )

165.35 -2.55 (-1.52%)
Streaming Delayed Price Updated: 1:44 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 145.96 145.96 145.96 21,294 +1.59(+1.10%)
Dec 30, 2020 143.85 144.75 143.85 144.38 21,294 +1.12(+0.78%)
Dec 29, 2020 144.60 144.60 143.15 143.26 31,311 -0.42(-0.29%)
Dec 28, 2020 143.72 144.30 143.13 143.68 33,366 +1.27(+0.89%)
Dec 24, 2020 142.90 142.90 141.44 142.40 17,175 +0.30(+0.21%)
Dec 23, 2020 141.13 142.94 141.13 142.10 35,998 +1.93(+1.37%)
Dec 22, 2020 141.65 141.96 140.08 140.18 58,674 -1.37(-0.97%)
Dec 21, 2020 140.91 142.26 139.29 141.55 52,031 +1.56(+1.11%)
Dec 18, 2020 141.26 141.26 139.29 139.99 208,064 -0.90(-0.64%)
Dec 17, 2020 141.04 141.08 140.56 140.90 22,726 +0.60(+0.43%)
Dec 16, 2020 140.18 140.50 139.77 140.29 33,358 +0.26(+0.19%)
Dec 15, 2020 139.06 140.38 138.21 140.03 33,216 +2.18(+1.58%)
Dec 14, 2020 140.53 140.53 137.85 137.85 22,524 -0.87(-0.63%)
Dec 11, 2020 138.54 139.00 137.67 138.72 37,429 -1.54(-1.10%)
Dec 10, 2020 139.28 140.35 139.09 140.26 46,057 +0.01(+0.01%)
Dec 09, 2020 141.66 141.66 139.72 140.25 45,604 -0.56(-0.40%)
Dec 08, 2020 139.88 140.90 139.88 140.81 131,879 -0.07(-0.05%)
Dec 07, 2020 140.72 141.36 140.41 140.88 60,341 -0.54(-0.38%)
Dec 04, 2020 140.27 141.47 140.27 141.42 54,179 +2.18(+1.56%)
Dec 03, 2020 139.85 140.23 138.81 139.24 163,813 -0.33(-0.24%)
Dec 02, 2020 137.74 139.75 137.74 139.57 32,103 +1.43(+1.04%)
Dec 01, 2020 138.56 139.23 137.96 138.14 27,902 +2.02(+1.48%)
Nov 30, 2020 138.00 138.01 135.85 136.12 26,072 -2.44(-1.76%)
Nov 27, 2020 139.36 139.36 138.34 138.55 21,403 -0.47(-0.34%)
Nov 25, 2020 138.77 139.09 137.56 139.03 67,414 -0.26(-0.19%)
Nov 24, 2020 136.83 139.46 136.76 139.29 72,819 +4.84(+3.60%)
Nov 23, 2020 133.22 134.83 133.22 134.44 38,461 +2.75(+2.09%)
Nov 20, 2020 132.80 132.85 131.60 131.70 37,946 -1.50(-1.13%)
Nov 19, 2020 132.39 133.39 131.39 133.20 56,461 +0.30(+0.23%)
Nov 18, 2020 134.69 135.63 132.90 132.90 62,111 -1.12(-0.84%)
Nov 17, 2020 132.94 134.19 132.04 134.02 32,253 -0.49(-0.37%)
Nov 16, 2020 135.23 135.23 133.33 134.51 65,430 +2.77(+2.10%)
Nov 13, 2020 130.38 132.30 130.38 131.75 101,638 +2.05(+1.58%)
Nov 12, 2020 130.60 130.60 128.59 129.69 75,926 -2.22(-1.69%)
Nov 11, 2020 133.53 133.53 131.24 131.92 139,703 -0.73(-0.55%)
Nov 10, 2020 132.68 133.21 131.39 132.65 97,774 -0.25(-0.19%)
Nov 09, 2020 133.35 134.90 131.67 132.90 164,772 +10.76(+8.81%)
Nov 06, 2020 123.91 123.91 121.77 122.13 46,941 -1.21(-0.98%)
Nov 05, 2020 121.48 124.07 121.48 123.34 107,890 +3.29(+2.74%)
Nov 04, 2020 119.69 121.93 118.40 120.05 49,391 -0.65(-0.54%)
Nov 03, 2020 119.79 121.40 119.52 120.70 82,069 +3.00(+2.55%)
Nov 02, 2020 117.06 118.32 116.87 117.70 87,738 +2.14(+1.85%)
Oct 30, 2020 114.77 115.69 113.80 115.56 67,207 -0.11(-0.09%)
Oct 29, 2020 114.27 116.30 112.81 115.67 80,354 +1.20(+1.05%)
Oct 28, 2020 115.54 115.73 114.04 114.47 78,344 -3.93(-3.32%)
Oct 27, 2020 120.61 120.61 118.36 118.40 48,552 -2.32(-1.92%)
Oct 26, 2020 122.09 122.09 119.41 120.72 99,605 -2.88(-2.33%)
Oct 23, 2020 124.16 124.26 122.65 123.60 224,577 +0.20(+0.16%)
Oct 22, 2020 121.44 123.69 121.35 123.40 182,499 +2.15(+1.77%)
Oct 21, 2020 122.19 122.58 121.25 121.25 86,896 -0.87(-0.71%)
Oct 20, 2020 121.84 123.65 121.84 122.12 144,187 +0.92(+0.76%)
Oct 19, 2020 123.59 123.59 120.98 121.20 120,223 -2.06(-1.67%)
Oct 16, 2020 123.31 123.96 122.79 123.26 142,170 +0.24(+0.20%)
Oct 15, 2020 121.19 123.13 121.06 123.02 225,155 +0.54(+0.44%)
Oct 14, 2020 124.00 124.22 122.34 122.48 252,723 -1.35(-1.09%)
Oct 13, 2020 125.38 125.63 123.48 123.83 265,301 -2.10(-1.67%)
Oct 12, 2020 125.01 126.27 125.01 125.93 173,074 +1.13(+0.91%)
Oct 09, 2020 124.88 125.43 123.81 124.80 645,607 +0.55(+0.44%)
Oct 08, 2020 123.20 124.47 123.08 124.25 744,174 +1.81(+1.48%)
Oct 07, 2020 121.58 123.01 121.53 122.44 4,860,533 +1.94(+1.61%)
Oct 06, 2020 122.88 123.82 120.21 120.50 110,565 -1.25(-1.03%)
Oct 05, 2020 120.94 121.90 120.68 121.75 64,026 +1.96(+1.64%)
Oct 02, 2020 116.92 120.42 116.92 119.78 118,182 +0.71(+0.59%)
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.