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 (%)
Sep 30, 2021 188.60 188.64 184.71 184.73 115,072 -3.09(-1.65%)
Sep 29, 2021 188.08 188.56 187.04 187.83 75,279 +0.26(+0.14%)
Sep 28, 2021 190.57 190.89 187.21 187.56 111,021 -3.30(-1.73%)
Sep 27, 2021 189.65 191.27 189.65 190.86 67,122 +2.39(+1.27%)
Sep 24, 2021 186.98 188.93 186.98 188.47 33,960 +1.30(+0.69%)
Sep 23, 2021 184.00 187.74 184.00 187.17 48,530 +5.30(+2.91%)
Sep 22, 2021 180.97 183.13 180.97 181.87 37,790 +2.86(+1.60%)
Sep 21, 2021 180.22 180.76 178.35 179.02 118,317 -0.02(-0.01%)
Sep 20, 2021 179.14 179.57 176.38 179.04 111,910 -4.48(-2.44%)
Sep 17, 2021 184.37 184.73 183.03 183.52 38,348 -0.83(-0.45%)
Sep 16, 2021 185.57 186.09 183.67 184.35 41,082 -0.25(-0.14%)
Sep 15, 2021 182.84 185.11 182.60 184.60 49,731 +1.72(+0.94%)
Sep 14, 2021 185.75 186.47 182.29 182.88 66,428 -2.39(-1.29%)
Sep 13, 2021 184.90 185.30 183.99 185.27 49,014 +1.77(+0.96%)
Sep 10, 2021 186.25 186.25 183.44 183.50 75,300 -1.47(-0.79%)
Sep 09, 2021 184.57 186.65 184.19 184.96 36,980 +0.49(+0.27%)
Sep 08, 2021 184.50 185.32 183.54 184.47 46,578 -0.41(-0.22%)
Sep 07, 2021 185.99 186.65 184.87 184.89 52,187 -0.65(-0.35%)
Sep 03, 2021 186.07 186.28 185.27 185.53 25,944 -0.62(-0.33%)
Sep 02, 2021 186.95 186.95 185.62 186.15 35,075 -0.26(-0.14%)
Sep 01, 2021 187.47 187.47 185.79 186.41 78,919 -0.82(-0.44%)
Aug 31, 2021 188.03 188.85 186.89 187.23 56,559 -0.56(-0.30%)
Aug 30, 2021 190.86 190.86 187.73 187.79 80,705 -2.79(-1.46%)
Aug 27, 2021 188.16 190.66 188.16 190.58 94,354 +2.59(+1.38%)
Aug 26, 2021 189.64 189.91 187.74 187.99 70,551 -1.05(-0.55%)
Aug 25, 2021 187.60 190.05 187.45 189.03 43,536 +1.95(+1.04%)
Aug 24, 2021 186.24 187.38 186.24 187.09 28,917 +1.47(+0.79%)
Aug 23, 2021 185.03 186.18 185.03 185.62 33,601 +1.95(+1.06%)
Aug 20, 2021 182.82 183.81 182.09 183.67 158,806 +1.25(+0.69%)
Aug 19, 2021 181.75 183.85 181.45 182.42 91,738 -1.79(-0.97%)
Aug 18, 2021 185.63 187.00 184.07 184.21 86,181 -2.27(-1.22%)
Aug 17, 2021 187.24 187.82 184.76 186.48 50,505 -1.85(-0.98%)
Aug 16, 2021 187.29 188.33 185.74 188.33 49,561 -0.34(-0.18%)
Aug 13, 2021 190.15 190.15 188.23 188.67 40,368 -1.20(-0.63%)
Aug 12, 2021 190.21 190.21 188.81 189.87 49,565 -0.06(-0.03%)
Aug 11, 2021 188.90 189.93 188.25 189.93 81,897 +1.49(+0.79%)
Aug 10, 2021 187.26 188.75 186.90 188.44 239,087 +1.28(+0.68%)
Aug 09, 2021 187.04 187.84 185.94 187.16 47,216 +0.01(+0.01%)
Aug 06, 2021 185.54 187.65 185.54 187.15 93,829 +3.31(+1.80%)
Aug 05, 2021 182.38 183.87 182.38 183.84 71,523 +2.44(+1.34%)
Aug 04, 2021 180.67 182.69 180.63 181.40 86,139 -0.73(-0.40%)
Aug 03, 2021 181.98 182.29 179.01 182.14 61,012 +1.01(+0.56%)
Aug 02, 2021 182.91 184.93 180.95 181.13 100,054 -1.07(-0.59%)
Jul 30, 2021 183.06 184.28 181.88 182.20 66,800 -1.47(-0.80%)
Jul 29, 2021 183.12 184.58 182.34 183.66 59,676 +1.98(+1.09%)
Jul 28, 2021 182.50 182.66 180.90 181.69 73,765 -0.30(-0.17%)
Jul 27, 2021 180.87 182.74 180.55 181.99 119,850 -0.30(-0.17%)
Jul 26, 2021 180.82 182.26 180.82 182.29 113,732 +1.00(+0.55%)
Jul 23, 2021 181.61 182.59 180.82 181.30 89,376 +1.00(+0.55%)
Jul 22, 2021 181.62 181.63 179.20 180.30 118,741 -1.37(-0.75%)
Jul 21, 2021 180.12 182.38 179.69 181.67 111,178 +3.01(+1.69%)
Jul 20, 2021 174.19 179.68 173.92 178.66 112,577 +4.29(+2.46%)
Jul 19, 2021 175.93 176.36 173.48 174.36 177,380 -5.64(-3.13%)
Jul 16, 2021 183.85 183.85 179.69 180.01 47,061 -2.67(-1.46%)
Jul 15, 2021 180.40 183.55 180.40 182.68 110,605 +0.78(+0.43%)
Jul 14, 2021 182.38 183.15 180.02 181.89 200,977 -0.31(-0.17%)
Jul 13, 2021 183.24 183.24 181.60 182.21 67,358 -1.44(-0.78%)
Jul 12, 2021 180.91 183.85 180.50 183.64 80,033 +2.02(+1.11%)
Jul 09, 2021 179.22 181.77 179.18 181.63 53,245 +4.76(+2.69%)
Jul 08, 2021 176.59 178.20 175.92 176.87 95,509 -3.30(-1.83%)
Jul 07, 2021 179.58 180.54 178.63 180.16 56,279 -0.06(-0.03%)
Jul 06, 2021 182.53 182.53 179.18 180.22 52,291 -2.51(-1.38%)
Jul 02, 2021 182.47 182.89 182.00 182.73 40,662 +0.23(+0.12%)
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.