US Financial Services Ishares ETF (NY: IYG )

162.04 -0.11 (-0.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 166.38 166.87 163.44 163.81 47,900 -3.04(-1.82%)
Feb 25, 2021 171.38 171.38 166.25 166.85 91,000 -3.52(-2.07%)
Feb 24, 2021 166.56 170.54 166.56 170.37 85,220 +4.30(+2.59%)
Feb 23, 2021 165.12 166.35 164.00 166.07 67,107 +1.45(+0.88%)
Feb 22, 2021 162.13 165.36 162.13 164.62 35,456 +1.46(+0.89%)
Feb 19, 2021 162.26 163.65 162.26 163.16 37,200 +1.68(+1.04%)
Feb 18, 2021 160.59 161.78 160.12 161.48 38,615 -0.58(-0.36%)
Feb 17, 2021 160.98 162.22 160.52 162.06 33,562 +0.17(+0.11%)
Feb 16, 2021 160.84 162.50 160.47 161.89 42,298 +2.57(+1.61%)
Feb 12, 2021 157.53 159.53 157.53 159.32 23,400 +1.20(+0.76%)
Feb 11, 2021 158.71 159.14 156.83 158.12 25,819 +0.30(+0.19%)
Feb 10, 2021 158.53 158.65 157.50 157.82 24,730 -0.05(-0.03%)
Feb 09, 2021 157.17 158.17 156.58 157.87 35,068 +0.06(+0.04%)
Feb 08, 2021 157.22 157.94 157.06 157.81 52,849 +1.38(+0.88%)
Feb 05, 2021 157.75 157.75 156.19 156.43 44,600 +0.00(+0.00%)
Feb 04, 2021 153.44 156.43 153.44 156.43 60,794 +3.93(+2.58%)
Feb 03, 2021 151.82 152.78 151.66 152.50 288,699 +0.54(+0.36%)
Feb 02, 2021 149.53 152.69 149.53 151.96 107,608 +4.00(+2.70%)
Feb 01, 2021 147.03 148.05 146.22 147.96 32,662 +2.60(+1.79%)
Jan 29, 2021 148.41 148.64 144.95 145.36 49,100 -3.30(-2.22%)
Jan 28, 2021 147.39 150.15 147.39 148.66 66,381 +3.10(+2.13%)
Jan 27, 2021 147.92 148.34 145.24 145.56 62,603 -4.73(-3.15%)
Jan 26, 2021 151.91 151.97 150.29 150.29 30,458 -0.97(-0.64%)
Jan 25, 2021 151.52 151.52 149.00 151.26 229,336 -1.34(-0.88%)
Jan 22, 2021 152.01 153.29 152.01 152.60 31,500 -1.21(-0.79%)
Jan 21, 2021 155.63 155.63 153.79 153.81 58,857 -1.76(-1.13%)
Jan 20, 2021 156.15 156.15 155.18 155.57 69,583 -0.02(-0.01%)
Jan 19, 2021 156.18 156.55 154.99 155.59 84,054 +0.46(+0.30%)
Jan 15, 2021 156.12 156.46 154.54 155.13 90,400 -3.11(-1.97%)
Jan 14, 2021 159.39 159.64 158.19 158.24 128,090 -0.48(-0.30%)
Jan 13, 2021 158.91 159.09 157.87 158.72 264,024 -0.15(-0.09%)
Jan 12, 2021 158.69 159.41 158.00 158.87 203,452 +1.09(+0.69%)
Jan 11, 2021 155.97 158.05 155.60 157.78 75,078 +0.53(+0.34%)
Jan 08, 2021 157.87 157.87 155.26 157.25 63,900 -0.10(-0.06%)
Jan 07, 2021 157.22 158.91 157.00 157.35 57,362 +2.68(+1.73%)
Jan 06, 2021 151.44 156.18 151.44 154.67 159,034 +5.63(+3.78%)
Jan 05, 2021 148.29 149.60 147.62 149.04 136,202 +0.59(+0.40%)
Jan 04, 2021 151.11 151.11 147.20 148.45 34,090 -1.60(-1.07%)
Dec 31, 2020 150.05 150.05 150.05 20,714 +1.63(+1.10%)
Dec 30, 2020 147.88 148.81 147.88 148.42 20,714 +1.08(+0.73%)
Dec 29, 2020 148.72 148.72 147.23 147.34 30,444 -0.43(-0.29%)
Dec 28, 2020 147.82 148.41 147.21 147.77 32,442 +1.31(+0.89%)
Dec 24, 2020 146.97 146.97 145.47 146.46 16,700 +0.31(+0.21%)
Dec 23, 2020 145.15 147.02 145.15 146.15 35,001 +1.98(+1.37%)
Dec 22, 2020 145.69 146.00 144.07 144.17 57,049 -1.41(-0.97%)
Dec 21, 2020 144.93 146.31 143.26 145.58 50,590 +1.60(+1.11%)
Dec 18, 2020 145.29 145.29 143.26 143.98 202,300 -0.93(-0.64%)
Dec 17, 2020 145.06 145.10 144.56 144.91 22,097 +0.62(+0.43%)
Dec 16, 2020 144.17 144.50 143.75 144.29 32,434 +0.27(+0.19%)
Dec 15, 2020 143.02 144.38 142.15 144.02 32,296 +2.24(+1.58%)
Dec 14, 2020 144.53 144.53 141.78 141.78 21,900 -1.65(-1.15%)
Dec 11, 2020 143.25 143.72 142.35 143.43 36,200 -1.59(-1.10%)
Dec 10, 2020 144.01 145.12 143.81 145.02 44,545 +0.01(+0.01%)
Dec 09, 2020 146.47 146.47 144.47 145.01 44,106 -0.58(-0.40%)
Dec 08, 2020 144.63 145.69 144.63 145.59 127,547 -0.07(-0.05%)
Dec 07, 2020 145.50 146.16 145.18 145.66 58,359 -0.56(-0.38%)
Dec 04, 2020 145.03 146.27 145.03 146.22 52,400 +2.25(+1.56%)
Dec 03, 2020 144.60 144.99 143.53 143.97 158,432 -0.34(-0.24%)
Dec 02, 2020 142.42 144.50 142.42 144.31 31,049 +1.48(+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.