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 (%)
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%)
Jul 01, 2021 181.78 182.51 181.26 182.51 63,284 +1.37(+0.76%)
Jun 30, 2021 180.23 181.52 180.18 181.14 123,470 +0.38(+0.21%)
Jun 29, 2021 182.15 182.66 180.34 180.76 113,806 -0.46(-0.25%)
Jun 28, 2021 182.64 182.64 180.22 181.22 51,882 -1.85(-1.01%)
Jun 25, 2021 181.99 183.34 181.07 183.07 53,575 +2.12(+1.17%)
Jun 24, 2021 180.22 181.30 179.42 180.94 68,928 +2.03(+1.13%)
Jun 23, 2021 178.98 179.62 178.61 178.92 90,135 +0.55(+0.31%)
Jun 22, 2021 178.10 179.05 176.47 178.37 98,202 +0.58(+0.32%)
Jun 21, 2021 175.00 177.92 174.96 177.80 83,114 +4.16(+2.39%)
Jun 18, 2021 175.39 175.58 173.57 173.64 132,951 -3.78(-2.13%)
Jun 17, 2021 182.48 182.48 176.80 177.42 90,223 -4.32(-2.38%)
Jun 16, 2021 181.72 182.53 179.46 181.75 53,477 -0.18(-0.10%)
Jun 15, 2021 181.82 182.53 180.76 181.92 183,926 +0.54(+0.30%)
Jun 14, 2021 182.72 182.90 180.51 181.38 93,716 -1.63(-0.89%)
Jun 11, 2021 182.28 183.13 182.20 183.02 72,307 +0.99(+0.54%)
Jun 10, 2021 184.99 185.49 181.81 182.03 54,265 -1.62(-0.88%)
Jun 09, 2021 184.70 184.72 183.65 183.65 38,510 -1.83(-0.98%)
Jun 08, 2021 184.88 185.95 183.66 185.47 50,731 -0.14(-0.07%)
Jun 07, 2021 186.75 186.76 185.33 185.61 84,168 -0.56(-0.30%)
Jun 04, 2021 186.19 186.23 184.59 186.17 109,029 +0.52(+0.28%)
Jun 03, 2021 184.79 186.59 184.79 185.65 407,639 +0.20(+0.11%)
Jun 02, 2021 185.40 186.11 184.80 185.44 89,385 +0.70(+0.38%)
Jun 01, 2021 185.68 186.12 184.51 184.74 105,694 +0.94(+0.51%)
May 28, 2021 184.19 184.19 182.69 183.80 79,035 +0.08(+0.04%)
May 27, 2021 183.76 184.12 182.65 183.73 69,946 +1.70(+0.93%)
May 26, 2021 182.31 182.71 181.04 182.03 551,570 +0.43(+0.24%)
May 25, 2021 183.97 184.94 181.41 181.60 95,732 -1.72(-0.94%)
May 24, 2021 183.35 183.78 182.42 183.32 264,908 +1.09(+0.60%)
May 21, 2021 181.31 183.25 181.31 182.22 178,440 +1.79(+0.99%)
May 20, 2021 180.02 181.43 179.09 180.44 483,890 +0.52(+0.29%)
May 19, 2021 178.60 179.99 177.09 179.92 97,253 -1.18(-0.65%)
May 18, 2021 183.70 183.96 181.01 181.10 78,843 -2.47(-1.34%)
May 17, 2021 182.94 183.68 181.82 183.57 43,426 +0.37(+0.20%)
May 14, 2021 181.49 183.46 181.10 183.20 75,131 +2.96(+1.64%)
May 13, 2021 177.00 181.12 177.00 180.24 108,368 +3.38(+1.91%)
May 12, 2021 180.88 181.67 176.51 176.87 139,960 -3.04(-1.69%)
May 11, 2021 180.09 182.02 179.03 179.91 101,084 -2.24(-1.23%)
May 10, 2021 184.53 185.15 182.06 182.15 258,903 -1.41(-0.77%)
May 07, 2021 181.10 183.65 181.10 183.55 1,367,356 +0.89(+0.49%)
May 06, 2021 181.24 182.66 179.65 182.66 1,127,550 +2.24(+1.24%)
May 05, 2021 180.68 181.32 179.26 180.43 63,181 +0.86(+0.48%)
May 04, 2021 178.06 179.68 176.47 179.57 62,709 +0.91(+0.51%)
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.