US Financial Services Ishares ETF (NY: IYG )

167.39 -1.04 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 161.85 162.32 158.99 159.35 49,241 -2.96(-1.82%)
Feb 25, 2021 166.71 166.71 161.72 162.30 93,549 -3.42(-2.07%)
Feb 24, 2021 162.02 165.89 162.02 165.73 87,607 +4.18(+2.59%)
Feb 23, 2021 160.62 161.82 159.53 161.54 68,986 +1.41(+0.88%)
Feb 22, 2021 157.71 160.85 157.71 160.13 36,449 +1.42(+0.89%)
Feb 19, 2021 157.84 159.19 157.84 158.71 38,242 +1.63(+1.04%)
Feb 18, 2021 156.21 157.37 155.76 157.08 39,696 -0.56(-0.36%)
Feb 17, 2021 156.59 157.80 156.15 157.64 34,502 +0.17(+0.11%)
Feb 16, 2021 156.46 158.07 156.10 157.48 43,482 +2.50(+1.61%)
Feb 12, 2021 153.24 155.18 153.24 154.98 24,055 +1.17(+0.76%)
Feb 11, 2021 154.38 154.80 152.56 153.81 26,542 +0.29(+0.19%)
Feb 10, 2021 154.21 154.33 153.21 153.52 25,422 -0.05(-0.03%)
Feb 09, 2021 152.89 153.86 152.31 153.57 36,050 +0.06(+0.04%)
Feb 08, 2021 152.94 153.64 152.78 153.51 54,329 +1.34(+0.88%)
Feb 05, 2021 153.45 153.45 151.93 152.17 45,849 +0.00(+0.00%)
Feb 04, 2021 149.26 152.17 149.26 152.17 62,497 +3.82(+2.58%)
Feb 03, 2021 147.68 148.62 147.53 148.34 296,786 +0.53(+0.36%)
Feb 02, 2021 145.46 148.53 145.46 147.82 110,622 +3.89(+2.70%)
Feb 01, 2021 143.02 144.02 142.24 143.93 33,576 +2.53(+1.79%)
Jan 29, 2021 144.37 144.59 141.00 141.40 50,475 -3.21(-2.22%)
Jan 28, 2021 143.37 146.06 143.37 144.61 68,240 +3.02(+2.13%)
Jan 27, 2021 143.89 144.30 141.28 141.59 64,356 -4.60(-3.15%)
Jan 26, 2021 147.77 147.83 146.19 146.19 31,311 -0.94(-0.64%)
Jan 25, 2021 147.39 147.39 144.94 147.14 235,760 -1.30(-0.88%)
Jan 22, 2021 147.87 149.11 147.87 148.44 32,382 -1.18(-0.79%)
Jan 21, 2021 151.39 151.39 149.60 149.62 60,505 -1.71(-1.13%)
Jan 20, 2021 151.90 151.90 150.95 151.33 71,532 -0.02(-0.01%)
Jan 19, 2021 151.92 152.28 150.77 151.35 86,408 +0.45(+0.30%)
Jan 15, 2021 151.87 152.20 150.33 150.90 92,932 -3.03(-1.97%)
Jan 14, 2021 155.05 155.29 153.88 153.93 131,678 -0.47(-0.30%)
Jan 13, 2021 154.58 154.75 153.57 154.40 271,420 -0.15(-0.09%)
Jan 12, 2021 154.37 155.07 153.69 154.54 209,151 +1.06(+0.69%)
Jan 11, 2021 151.72 153.74 151.36 153.48 77,181 +0.51(+0.34%)
Jan 08, 2021 153.57 153.57 151.03 152.97 65,690 -0.10(-0.06%)
Jan 07, 2021 152.94 154.58 152.73 153.06 58,968 +2.61(+1.73%)
Jan 06, 2021 147.31 151.92 147.31 150.46 163,489 +5.48(+3.78%)
Jan 05, 2021 144.25 145.52 143.60 144.98 140,017 +0.57(+0.40%)
Jan 04, 2021 146.99 146.99 143.19 144.41 35,044 -1.56(-1.07%)
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%)
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.