US Financial Services Ishares ETF (NY: IYG )

150.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 185.90 188.61 185.29 186.97 109,018 -3.30(-1.73%)
Feb 25, 2022 185.97 190.70 187.41 190.27 452,988 +5.14(+2.78%)
Feb 24, 2022 179.16 185.47 178.76 185.13 175,971 -1.41(-0.76%)
Feb 23, 2022 192.00 192.00 186.12 186.54 65,994 -3.66(-1.92%)
Feb 22, 2022 190.23 192.55 188.83 190.20 67,785 -1.34(-0.70%)
Feb 18, 2022 191.54 0 -0.65(-0.34%)
Feb 17, 2022 196.09 196.25 191.76 192.19 82,430 -6.06(-3.06%)
Feb 16, 2022 196.94 198.82 196.56 198.25 65,652 +0.43(+0.22%)
Feb 15, 2022 197.17 198.12 196.66 197.82 71,362 +3.29(+1.69%)
Feb 14, 2022 195.72 196.59 192.90 194.53 119,143 -1.41(-0.72%)
Feb 11, 2022 198.89 200.96 194.77 195.94 201,198 -3.57(-1.79%)
Feb 10, 2022 200.56 203.25 198.60 199.51 102,163 -2.09(-1.04%)
Feb 09, 2022 201.15 202.75 200.81 201.60 105,800 +1.86(+0.93%)
Feb 08, 2022 198.74 200.12 198.39 199.74 57,710 +2.11(+1.07%)
Feb 07, 2022 197.76 198.91 196.72 197.63 55,499 +0.12(+0.06%)
Feb 04, 2022 195.28 198.89 194.47 197.51 82,178 +2.81(+1.44%)
Feb 03, 2022 196.53 194.50 194.70 107,267 -2.69(-1.36%)
Feb 02, 2022 196.54 197.67 195.16 197.39 56,468 +0.76(+0.39%)
Feb 01, 2022 193.37 196.90 193.03 196.63 77,886 +3.72(+1.93%)
Jan 31, 2022 189.79 192.97 192.91 68,509 +2.17(+1.14%)
Jan 28, 2022 186.79 190.88 184.40 190.74 81,306 +4.72(+2.54%)
Jan 27, 2022 189.19 190.47 185.13 186.02 110,215 -0.87(-0.47%)
Jan 26, 2022 188.35 190.32 184.72 186.89 112,452 +0.77(+0.41%)
Jan 25, 2022 183.63 187.40 180.66 186.12 139,233 +0.31(+0.17%)
Jan 24, 2022 182.10 185.99 177.94 185.81 233,134 -0.39(-0.21%)
Jan 21, 2022 189.63 190.38 185.56 186.20 183,208 -4.46(-2.34%)
Jan 20, 2022 192.60 195.43 190.46 190.66 101,088 -1.11(-0.58%)
Jan 19, 2022 196.45 196.45 191.70 191.77 74,347 -3.13(-1.61%)
Jan 18, 2022 198.28 198.30 194.20 194.90 98,418 -4.68(-2.34%)
Jan 14, 2022 199.58 0 -2.24(-1.11%)
Jan 13, 2022 203.43 204.88 201.36 201.82 78,288 -1.13(-0.56%)
Jan 12, 2022 203.33 204.34 202.30 202.95 133,418 +0.28(+0.14%)
Jan 11, 2022 201.10 202.75 199.49 202.67 139,420 +2.33(+1.16%)
Jan 10, 2022 202.24 202.24 197.50 200.34 93,088 -1.15(-0.57%)
Jan 07, 2022 200.23 202.12 199.66 201.49 94,930 +1.21(+0.60%)
Jan 06, 2022 199.00 200.43 197.48 200.28 383,703 +2.56(+1.29%)
Jan 05, 2022 201.28 202.28 197.61 197.72 151,361 -2.82(-1.41%)
Jan 04, 2022 198.52 201.60 198.52 200.54 449,394 +4.18(+2.13%)
Jan 03, 2022 194.37 196.70 194.37 196.36 142,185 +3.28(+1.70%)
Dec 31, 2021 193.00 193.91 192.80 193.08 36,952 -0.37(-0.19%)
Dec 30, 2021 194.13 194.98 193.34 193.45 57,096 -0.49(-0.25%)
Dec 29, 2021 194.94 194.94 193.66 193.94 41,814 -0.41(-0.21%)
Dec 28, 2021 194.37 195.99 194.26 194.35 34,914 -0.16(-0.08%)
Dec 27, 2021 193.52 194.53 192.65 194.51 44,198 +1.48(+0.77%)
Dec 23, 2021 192.90 193.84 192.90 193.03 32,211 +1.39(+0.73%)
Dec 22, 2021 189.83 191.78 189.52 191.64 48,959 +1.54(+0.81%)
Dec 21, 2021 187.58 190.49 187.58 190.10 67,724 +4.74(+2.56%)
Dec 20, 2021 186.22 186.22 183.52 185.36 133,106 -4.15(-2.19%)
Dec 17, 2021 191.87 191.87 188.00 189.51 55,525 -3.82(-1.98%)
Dec 16, 2021 193.99 194.86 192.54 193.33 78,804 +1.82(+0.95%)
Dec 15, 2021 191.32 191.78 188.50 191.51 58,266 +1.06(+0.56%)
Dec 14, 2021 189.56 192.60 189.56 190.45 68,420 +0.21(+0.11%)
Dec 13, 2021 192.43 192.43 189.88 190.24 56,195 -3.73(-1.92%)
Dec 10, 2021 195.10 195.10 192.72 193.97 36,422 +0.03(+0.02%)
Dec 09, 2021 193.41 194.89 192.90 193.94 39,047 -0.46(-0.24%)
Dec 08, 2021 195.20 195.67 193.86 194.40 59,758 -0.61(-0.31%)
Dec 07, 2021 193.59 195.75 193.39 195.01 47,125 +3.99(+2.09%)
Dec 06, 2021 190.43 192.97 189.41 191.02 244,120 +3.15(+1.68%)
Dec 03, 2021 191.94 191.94 186.46 187.87 195,247 -3.74(-1.95%)
Dec 02, 2021 186.94 192.27 186.78 191.61 313,345 +6.18(+3.33%)
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.