US Financial Services Ishares ETF (NY: IYG )

198.53 USD +0.67 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 197.66 199.16 197.06 198.53 47,248 +0.67(+0.34%)
Oct 15, 2021 196.33 198.79 196.13 197.86 55,630 +3.64(+1.87%)
Oct 14, 2021 193.29 194.29 191.73 194.22 80,234 +3.23(+1.69%)
Oct 13, 2021 192.41 192.41 189.03 190.99 53,894 -1.13(-0.59%)
Oct 12, 2021 192.59 193.41 191.56 192.12 66,390 -0.49(-0.25%)
Oct 11, 2021 195.64 196.56 192.55 192.61 49,920 -2.60(-1.33%)
Oct 08, 2021 194.56 196.12 194.56 195.21 37,949 +0.83(+0.43%)
Oct 07, 2021 194.69 196.21 194.12 194.38 50,436 +1.64(+0.85%)
Oct 06, 2021 190.67 192.86 189.36 192.74 91,101 +0.30(+0.16%)
Oct 05, 2021 191.06 193.55 189.97 192.44 98,341 +2.80(+1.48%)
Oct 04, 2021 191.62 193.06 188.81 189.64 218,996 -2.30(-1.20%)
Oct 01, 2021 188.68 192.82 188.06 191.94 64,229 +3.76(+2.00%)
Sep 30, 2021 192.12 192.16 188.16 188.18 112,965 -3.15(-1.65%)
Sep 29, 2021 191.59 192.08 190.53 191.33 73,901 +0.27(+0.14%)
Sep 28, 2021 194.13 194.45 190.70 191.06 108,988 -3.36(-1.73%)
Sep 27, 2021 193.19 194.84 193.19 194.42 65,893 +2.43(+1.27%)
Sep 24, 2021 190.47 192.45 190.47 191.99 33,339 +0.59(+0.31%)
Sep 23, 2021 188.15 191.98 188.15 191.40 47,459 +5.42(+2.91%)
Sep 22, 2021 185.06 187.27 185.06 185.98 36,956 +2.92(+1.60%)
Sep 21, 2021 184.29 184.84 182.38 183.06 115,705 -0.02(-0.01%)
Sep 20, 2021 183.18 183.63 180.36 183.08 109,440 -4.58(-2.44%)
Sep 17, 2021 188.53 188.90 187.16 187.66 37,502 -0.85(-0.45%)
Sep 16, 2021 189.76 190.29 187.82 188.51 40,175 -0.26(-0.14%)
Sep 15, 2021 186.97 189.29 186.72 188.77 48,633 +1.76(+0.94%)
Sep 14, 2021 189.94 190.68 186.41 187.01 64,962 -2.44(-1.29%)
Sep 13, 2021 189.07 189.48 188.14 189.45 47,932 +1.81(+0.96%)
Sep 10, 2021 190.46 190.46 187.58 187.64 73,638 -1.50(-0.79%)
Sep 09, 2021 188.74 190.86 188.35 189.14 36,164 +0.50(+0.27%)
Sep 08, 2021 188.66 189.50 187.68 188.64 45,550 -0.42(-0.22%)
Sep 07, 2021 190.19 190.86 189.04 189.06 51,035 -0.66(-0.35%)
Sep 03, 2021 190.27 190.49 189.45 189.72 25,372 -0.63(-0.33%)
Sep 02, 2021 191.17 191.17 189.82 190.35 34,301 -0.27(-0.14%)
Sep 01, 2021 191.70 191.70 189.99 190.62 77,177 -0.84(-0.44%)
Aug 31, 2021 192.27 193.11 191.11 191.46 55,311 -0.57(-0.30%)
Aug 30, 2021 195.17 195.17 191.97 192.03 78,924 -2.85(-1.46%)
Aug 27, 2021 192.41 194.96 192.41 194.88 92,271 +2.65(+1.38%)
Aug 26, 2021 193.92 194.20 191.98 192.23 68,994 -1.07(-0.55%)
Aug 25, 2021 191.84 194.34 191.68 193.30 42,575 +1.99(+1.04%)
Aug 24, 2021 190.44 191.61 190.44 191.31 28,279 +1.50(+0.79%)
Aug 23, 2021 189.21 190.38 189.21 189.81 32,860 +1.99(+1.06%)
Aug 20, 2021 186.95 187.96 186.21 187.82 155,300 +1.28(+0.69%)
Aug 19, 2021 185.85 188.00 185.55 186.54 89,713 -1.83(-0.97%)
Aug 18, 2021 189.82 191.22 188.23 188.37 84,279 -2.32(-1.22%)
Aug 17, 2021 191.47 192.06 188.93 190.69 49,390 -1.89(-0.98%)
Aug 16, 2021 191.52 192.58 189.93 192.58 48,467 -0.35(-0.18%)
Aug 13, 2021 194.44 194.44 192.48 192.93 39,477 -1.23(-0.63%)
Aug 12, 2021 194.50 194.50 193.07 194.16 48,471 -0.06(-0.03%)
Aug 11, 2021 193.16 194.22 192.50 194.22 80,089 +1.52(+0.79%)
Aug 10, 2021 191.49 193.01 191.12 192.70 233,809 +1.31(+0.68%)
Aug 09, 2021 191.26 192.08 190.14 191.39 46,174 +0.01(+0.01%)
Aug 06, 2021 189.73 191.89 189.73 191.38 91,758 +3.39(+1.80%)
Aug 05, 2021 186.50 188.02 186.50 187.99 69,944 +2.49(+1.34%)
Aug 04, 2021 184.75 186.81 184.71 185.50 84,238 -0.75(-0.40%)
Aug 03, 2021 186.09 186.41 183.05 186.25 59,665 +1.03(+0.56%)
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.