US Financial Services Ishares ETF (NY: IYG )

181.43 USD -4.42 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 183.83 183.83 182.43 182.72 23,500 -2.32(-1.25%)
Apr 29, 2021 183.82 185.30 183.04 185.04 33,942 +2.55(+1.40%)
Apr 28, 2021 182.03 182.83 182.03 182.49 33,420 +1.06(+0.58%)
Apr 27, 2021 180.32 181.48 179.94 181.43 24,936 +1.46(+0.81%)
Apr 26, 2021 179.65 181.48 179.65 179.97 32,374 +0.95(+0.53%)
Apr 23, 2021 175.51 179.70 175.51 179.02 15,900 +3.61(+2.06%)
Apr 22, 2021 177.25 177.65 175.05 175.41 19,358 -1.50(-0.85%)
Apr 21, 2021 173.93 176.99 173.93 176.91 29,763 +2.62(+1.50%)
Apr 20, 2021 176.75 176.75 173.65 174.29 69,268 -3.78(-2.12%)
Apr 19, 2021 178.44 178.79 177.70 178.07 69,481 -0.46(-0.26%)
Apr 16, 2021 179.10 179.10 177.63 178.53 21,400 +1.00(+0.56%)
Apr 15, 2021 178.26 178.26 176.00 177.53 30,989 +0.28(+0.16%)
Apr 14, 2021 175.69 178.48 175.45 177.25 32,562 +1.19(+0.68%)
Apr 13, 2021 177.30 177.30 175.37 176.06 37,880 -1.89(-1.06%)
Apr 12, 2021 177.29 177.98 177.12 177.95 28,665 +0.56(+0.32%)
Apr 09, 2021 177.07 177.40 176.33 177.39 38,000 +1.44(+0.82%)
Apr 08, 2021 175.29 176.15 174.15 175.95 39,279 +0.55(+0.31%)
Apr 07, 2021 175.01 175.84 174.52 175.40 35,964 +0.66(+0.38%)
Apr 06, 2021 174.77 175.19 174.00 174.74 43,316 -0.29(-0.17%)
Apr 05, 2021 175.60 175.93 174.59 175.03 55,714 +1.38(+0.79%)
Apr 01, 2021 171.19 173.72 171.19 173.65 42,800 +2.38(+1.39%)
Mar 31, 2021 172.03 172.66 171.21 171.27 77,443 -0.90(-0.52%)
Mar 30, 2021 171.98 173.09 171.81 172.17 63,330 +1.05(+0.61%)
Mar 29, 2021 171.46 172.23 169.65 171.12 106,661 -2.32(-1.34%)
Mar 26, 2021 172.14 173.53 170.96 173.44 49,100 +3.18(+1.87%)
Mar 25, 2021 167.58 170.57 166.22 170.26 163,427 +1.88(+1.12%)
Mar 24, 2021 168.74 171.10 168.38 168.38 88,224 +0.56(+0.33%)
Mar 23, 2021 169.76 170.37 167.36 167.82 69,902 -2.56(-1.50%)
Mar 22, 2021 171.28 171.49 170.10 170.38 34,794 -1.99(-1.15%)
Mar 19, 2021 173.98 173.98 171.30 172.37 59,900 -2.92(-1.67%)
Mar 18, 2021 176.92 178.80 174.91 175.29 140,769 -0.14(-0.08%)
Mar 17, 2021 175.68 176.31 173.99 175.43 43,577 +0.85(+0.49%)
Mar 16, 2021 175.48 175.48 173.73 174.58 31,081 -1.41(-0.80%)
Mar 15, 2021 177.37 177.37 174.30 175.99 61,399 -0.76(-0.43%)
Mar 12, 2021 176.65 177.10 175.94 176.75 49,900 +1.71(+0.98%)
Mar 11, 2021 174.46 176.00 173.65 175.04 63,450 +0.59(+0.34%)
Mar 10, 2021 172.31 174.88 171.95 174.45 58,434 +3.13(+1.83%)
Mar 09, 2021 171.91 173.53 169.84 171.32 75,850 -1.17(-0.68%)
Mar 08, 2021 171.01 174.48 170.60 172.49 206,355 +2.58(+1.52%)
Mar 05, 2021 169.82 169.96 164.86 169.91 45,800 +2.90(+1.74%)
Mar 04, 2021 168.90 170.25 164.56 167.01 210,481 -2.12(-1.25%)
Mar 03, 2021 168.76 171.20 168.76 169.13 68,088 +0.98(+0.58%)
Mar 02, 2021 168.73 169.32 168.00 168.15 60,122 -0.72(-0.43%)
Mar 01, 2021 166.81 169.75 166.81 168.87 54,217 +5.06(+3.09%)
Feb 26, 2021 166.38 166.87 163.45 163.81 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%)
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.