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 (%)
Mar 31, 2022 182.55 182.85 178.42 178.42 117,096 -4.22(-2.31%)
Mar 30, 2022 185.00 185.19 181.76 182.65 68,871 -2.87(-1.55%)
Mar 29, 2022 185.58 186.80 184.25 185.52 157,631 +2.77(+1.52%)
Mar 28, 2022 182.90 182.90 180.31 182.75 86,566 -0.47(-0.26%)
Mar 25, 2022 182.59 183.96 182.24 183.22 73,604 +1.45(+0.80%)
Mar 24, 2022 181.36 181.90 180.76 181.77 66,104 +1.29(+0.72%)
Mar 23, 2022 183.29 183.29 180.30 180.48 639,914 -4.27(-2.31%)
Mar 22, 2022 183.34 185.55 183.34 184.74 139,911 +3.51(+1.94%)
Mar 21, 2022 183.04 183.32 180.12 181.23 111,127 -1.48(-0.81%)
Mar 18, 2022 180.71 183.18 179.89 182.71 78,030 +1.46(+0.80%)
Mar 17, 2022 178.44 181.25 177.40 181.25 82,463 +1.39(+0.77%)
Mar 16, 2022 176.10 180.35 176.01 179.87 120,139 +6.28(+3.62%)
Mar 15, 2022 172.23 173.88 171.69 173.59 87,839 +2.51(+1.47%)
Mar 14, 2022 171.24 174.35 170.48 171.07 134,548 +1.77(+1.05%)
Mar 11, 2022 172.89 173.48 169.23 169.30 76,137 -1.67(-0.98%)
Mar 10, 2022 169.62 168.97 170.97 137,014 -1.67(-0.97%)
Mar 09, 2022 171.44 174.01 171.19 172.64 133,438 +6.98(+4.21%)
Mar 08, 2022 166.27 170.24 163.91 165.66 154,566 +0.15(+0.09%)
Mar 07, 2022 172.63 172.65 165.52 165.52 200,031 -8.61(-4.95%)
Mar 04, 2022 176.09 176.09 172.25 174.13 175,710 -4.91(-2.74%)
Mar 03, 2022 181.60 181.96 177.96 179.04 477,074 -1.53(-0.85%)
Mar 02, 2022 177.63 181.51 177.54 180.56 99,459 +4.07(+2.31%)
Mar 01, 2022 183.21 183.21 175.49 176.49 171,917 -7.77(-4.21%)
Feb 28, 2022 183.21 185.88 182.61 184.26 110,621 -3.25(-1.73%)
Feb 25, 2022 183.27 187.94 184.69 187.51 459,650 +5.06(+2.78%)
Feb 24, 2022 176.56 182.78 176.17 182.45 178,559 -1.39(-0.76%)
Feb 23, 2022 189.22 189.22 183.42 183.84 66,964 -3.61(-1.92%)
Feb 22, 2022 187.47 189.76 186.09 187.44 68,781 -1.32(-0.70%)
Feb 18, 2022 188.76 0 -0.64(-0.34%)
Feb 17, 2022 193.25 193.41 188.98 189.40 83,642 -5.97(-3.06%)
Feb 16, 2022 194.09 195.94 193.71 195.37 66,617 +0.42(+0.22%)
Feb 15, 2022 194.31 195.25 193.64 194.95 72,411 +3.24(+1.69%)
Feb 14, 2022 192.88 193.74 190.10 191.71 120,895 -1.39(-0.72%)
Feb 11, 2022 196.01 198.05 191.95 193.10 204,157 -3.52(-1.79%)
Feb 10, 2022 197.65 200.30 195.72 196.62 103,665 -2.06(-1.04%)
Feb 09, 2022 198.23 199.81 197.90 198.68 107,356 +1.83(+0.93%)
Feb 08, 2022 195.86 197.16 195.51 196.84 58,558 +2.08(+1.07%)
Feb 07, 2022 194.89 196.03 193.87 194.76 56,315 +0.12(+0.06%)
Feb 04, 2022 192.45 196.01 191.65 194.65 83,386 +2.77(+1.44%)
Feb 03, 2022 193.68 191.68 191.88 108,844 -2.65(-1.36%)
Feb 02, 2022 193.69 194.81 192.33 194.53 57,298 +0.75(+0.39%)
Feb 01, 2022 190.57 194.05 190.23 193.78 79,031 +3.67(+1.93%)
Jan 31, 2022 187.04 190.17 190.11 69,516 +2.14(+1.14%)
Jan 28, 2022 184.08 188.11 181.73 187.97 82,501 +4.65(+2.54%)
Jan 27, 2022 186.45 187.71 182.45 183.32 111,836 -0.86(-0.47%)
Jan 26, 2022 185.62 187.56 182.04 184.18 114,105 +0.76(+0.41%)
Jan 25, 2022 180.97 184.68 178.04 183.42 141,280 +0.31(+0.17%)
Jan 24, 2022 179.46 183.29 175.36 183.12 236,562 -0.38(-0.21%)
Jan 21, 2022 186.88 187.62 182.87 183.50 185,902 -4.39(-2.34%)
Jan 20, 2022 189.81 192.60 187.70 187.90 102,574 -1.09(-0.58%)
Jan 19, 2022 193.60 193.60 188.92 188.99 75,440 -3.08(-1.61%)
Jan 18, 2022 195.41 195.43 191.38 192.07 99,865 -4.61(-2.34%)
Jan 14, 2022 196.69 0 -2.21(-1.11%)
Jan 13, 2022 200.48 201.91 198.44 198.90 79,439 -1.11(-0.56%)
Jan 12, 2022 200.38 201.38 199.37 200.01 135,380 +0.28(+0.14%)
Jan 11, 2022 198.19 199.81 196.60 199.73 141,470 +2.30(+1.16%)
Jan 10, 2022 199.31 199.31 194.64 197.44 94,457 -1.13(-0.57%)
Jan 07, 2022 197.33 199.19 196.77 198.57 96,326 +1.19(+0.60%)
Jan 06, 2022 196.12 197.53 194.62 197.38 389,346 +2.52(+1.29%)
Jan 05, 2022 198.36 199.35 194.75 194.85 153,587 -2.78(-1.41%)
Jan 04, 2022 195.64 198.68 195.64 197.63 456,003 +4.12(+2.13%)
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.