US Financial Services Ishares ETF (NY: IYG )

159.51 -3.23 (-1.98%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 101.28 102.02 97.88 98.49 187,468 -3.37(-3.31%)
Mar 30, 2020 100.28 102.06 98.29 101.86 135,372 +1.71(+1.71%)
Mar 27, 2020 100.39 103.11 98.32 100.15 244,443 -4.20(-4.03%)
Mar 26, 2020 98.98 104.92 98.98 104.36 479,174 +6.61(+6.76%)
Mar 25, 2020 96.28 101.59 92.69 97.75 360,786 +3.75(+3.99%)
Mar 24, 2020 87.67 94.25 87.67 93.99 187,997 +11.25(+13.60%)
Mar 23, 2020 87.31 87.60 82.27 82.74 181,011 -5.97(-6.73%)
Mar 20, 2020 94.01 94.44 87.97 88.71 127,728 -3.76(-4.07%)
Mar 19, 2020 88.20 94.63 84.56 92.47 109,626 +1.71(+1.89%)
Mar 18, 2020 91.31 92.93 85.78 90.76 147,676 -8.00(-8.10%)
Mar 17, 2020 95.76 100.32 91.78 98.75 180,876 +5.15(+5.50%)
Mar 16, 2020 92.81 100.96 90.03 93.60 297,116 -15.61(-14.30%)
Mar 13, 2020 103.50 109.39 99.34 109.22 176,361 +12.62(+13.07%)
Mar 12, 2020 98.15 104.72 95.20 96.59 253,444 -10.87(-10.12%)
Mar 11, 2020 110.22 111.27 105.89 107.46 128,167 -6.56(-5.75%)
Mar 10, 2020 111.80 114.02 107.26 114.02 101,594 +7.39(+6.93%)
Mar 09, 2020 108.20 112.12 105.74 106.64 276,694 -13.67(-11.36%)
Mar 06, 2020 119.26 121.94 118.01 120.31 152,517 -4.41(-3.53%)
Mar 05, 2020 126.70 127.30 123.55 124.72 119,390 -6.04(-4.62%)
Mar 04, 2020 129.19 130.94 126.54 130.75 605,974 +3.73(+2.94%)
Mar 03, 2020 132.35 133.60 126.06 127.02 225,509 -5.12(-3.88%)
Mar 02, 2020 126.89 132.14 125.02 132.14 268,364 +6.08(+4.83%)
Feb 28, 2020 123.92 126.88 122.62 126.06 208,398 -2.45(-1.90%)
Feb 27, 2020 130.68 133.35 127.61 128.50 173,167 -5.64(-4.20%)
Feb 26, 2020 135.81 137.50 134.14 134.14 139,700 -1.06(-0.78%)
Feb 25, 2020 141.24 141.38 134.63 135.20 141,500 -6.17(-4.36%)
Feb 24, 2020 141.03 142.65 140.55 141.37 210,697 -5.14(-3.51%)
Feb 21, 2020 147.77 147.77 145.94 146.51 29,411 -2.04(-1.37%)
Feb 20, 2020 148.34 149.44 147.50 148.54 43,112 -0.05(-0.03%)
Feb 19, 2020 148.04 149.04 148.04 148.59 39,086 +1.26(+0.85%)
Feb 18, 2020 148.16 148.48 146.84 147.34 31,405 -1.15(-0.78%)
Feb 14, 2020 148.12 148.61 147.89 148.49 28,255 +0.42(+0.28%)
Feb 13, 2020 147.29 148.31 147.09 148.07 33,880 +0.14(+0.10%)
Feb 12, 2020 148.26 148.49 147.63 147.93 36,103 +0.57(+0.39%)
Feb 11, 2020 147.62 148.22 147.34 147.35 60,911 +0.50(+0.34%)
Feb 10, 2020 145.80 146.88 145.80 146.86 37,396 +0.53(+0.36%)
Feb 07, 2020 146.27 146.75 145.81 146.33 74,893 -0.63(-0.43%)
Feb 06, 2020 147.94 147.94 146.69 146.95 49,059 -0.16(-0.11%)
Feb 05, 2020 146.81 147.28 146.04 147.12 84,245 +1.90(+1.31%)
Feb 04, 2020 145.22 146.36 145.06 145.21 80,718 +1.98(+1.38%)
Feb 03, 2020 142.68 144.31 142.68 143.23 58,714 +1.11(+0.78%)
Jan 31, 2020 144.12 144.16 141.44 142.12 56,826 -3.37(-2.32%)
Jan 30, 2020 142.79 145.62 142.65 145.49 164,372 +1.69(+1.18%)
Jan 29, 2020 144.73 144.96 143.79 143.79 22,614 -0.25(-0.17%)
Jan 28, 2020 143.31 144.51 142.99 144.04 45,492 +1.66(+1.16%)
Jan 27, 2020 141.44 143.24 140.92 142.38 52,945 -2.32(-1.61%)
Jan 24, 2020 147.11 147.11 144.01 144.71 60,607 -2.20(-1.50%)
Jan 23, 2020 146.65 147.12 145.67 146.91 50,935 -0.20(-0.14%)
Jan 22, 2020 147.21 147.60 146.90 147.11 58,251 +0.50(+0.34%)
Jan 21, 2020 146.70 147.66 146.21 146.60 62,532 -0.88(-0.60%)
Jan 17, 2020 147.36 147.51 147.07 147.49 64,704 +0.69(+0.47%)
Jan 16, 2020 146.05 146.80 145.83 146.80 97,437 +1.45(+1.00%)
Jan 15, 2020 145.19 145.67 144.77 145.35 220,139 -0.51(-0.35%)
Jan 14, 2020 146.49 146.89 145.79 145.87 135,970 -0.34(-0.23%)
Jan 13, 2020 145.53 146.21 145.16 146.21 56,069 +1.19(+0.82%)
Jan 10, 2020 146.06 146.06 144.77 145.02 73,632 -0.79(-0.54%)
Jan 09, 2020 145.98 146.09 145.44 145.81 67,124 +1.03(+0.71%)
Jan 08, 2020 143.60 145.39 143.59 144.78 155,639 +1.26(+0.88%)
Jan 07, 2020 143.92 144.28 143.50 143.53 79,526 -0.63(-0.44%)
Jan 06, 2020 143.18 144.28 143.06 144.16 512,020 -0.53(-0.37%)
Jan 03, 2020 144.29 145.21 144.04 144.69 85,292 -1.42(-0.97%)
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.