Skip to main content

US Financial Services Ishares ETF (NY: IYG )

169.42 +1.13 (+0.67%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 168.78 169.78 168.56 169.42 14,127 +1.13(+0.67%)
Dec 07, 2023 167.40 168.38 167.40 168.29 11,874 +0.98(+0.59%)
Dec 06, 2023 169.27 169.76 167.22 167.31 19,184 -0.87(-0.52%)
Dec 05, 2023 168.09 168.43 167.50 168.18 23,229 -0.85(-0.50%)
Dec 04, 2023 167.94 169.59 167.94 169.03 18,789 +0.06(+0.03%)
Dec 01, 2023 166.84 169.09 166.84 168.97 20,622 +1.75(+1.05%)
Nov 30, 2023 165.93 167.27 165.90 167.22 14,982 +1.59(+0.96%)
Nov 29, 2023 164.48 166.71 164.48 165.63 29,429 +1.66(+1.02%)
Nov 28, 2023 163.54 164.44 163.48 163.97 14,375 +0.05(+0.03%)
Nov 27, 2023 163.70 164.03 163.46 163.92 23,570 -0.40(-0.25%)
Nov 24, 2023 164.12 164.71 164.09 164.32 5,955 +0.41(+0.25%)
Nov 22, 2023 163.69 164.23 163.69 163.91 17,433 +0.64(+0.39%)
Nov 21, 2023 163.17 163.72 163.16 163.27 18,828 -0.27(-0.17%)
Nov 20, 2023 162.79 164.04 162.68 163.54 29,823 +0.57(+0.35%)
Nov 17, 2023 162.42 163.00 162.40 162.97 15,880 +1.21(+0.75%)
Nov 16, 2023 161.56 162.00 161.07 161.76 19,588 +0.17(+0.11%)
Nov 15, 2023 160.30 161.89 160.30 161.59 27,285 +1.23(+0.77%)
Nov 14, 2023 158.73 161.04 158.73 160.36 21,299 +3.89(+2.49%)
Nov 13, 2023 156.07 156.75 156.07 156.47 99,334 -0.22(-0.14%)
Nov 10, 2023 155.51 156.81 154.87 156.69 18,681 +1.81(+1.17%)
Nov 09, 2023 156.48 156.50 154.72 154.88 12,090 -0.87(-0.56%)
Nov 08, 2023 155.75 155.89 155.23 155.75 12,465 -0.01(-0.01%)
Nov 07, 2023 155.45 156.13 155.41 155.76 19,380 -0.07(-0.04%)
Nov 06, 2023 156.92 156.92 155.04 155.83 33,831 -0.77(-0.49%)
Nov 03, 2023 155.68 157.24 155.68 156.60 19,873 +2.51(+1.63%)
Nov 02, 2023 151.04 154.09 151.04 154.09 21,648 +4.33(+2.89%)
Nov 01, 2023 149.08 150.49 148.98 149.76 14,642 +0.75(+0.50%)
Oct 31, 2023 147.60 149.01 147.60 149.01 34,520 +1.50(+1.02%)
Oct 30, 2023 145.91 147.74 145.70 147.51 15,231 +2.49(+1.72%)
Oct 27, 2023 147.67 147.67 144.64 145.02 40,402 -2.71(-1.83%)
Oct 26, 2023 147.03 148.91 147.03 147.73 31,843 -0.05(-0.03%)
Oct 25, 2023 147.86 148.45 147.23 147.78 32,583 -0.76(-0.51%)
Oct 24, 2023 148.47 149.24 148.05 148.54 11,219 +0.63(+0.43%)
Oct 23, 2023 147.96 149.71 147.83 147.91 35,181 -0.90(-0.60%)
Oct 20, 2023 150.49 150.90 148.53 148.81 37,816 -2.44(-1.61%)
Oct 19, 2023 152.88 153.58 150.93 151.25 19,426 -1.84(-1.20%)
Oct 18, 2023 155.22 155.22 152.78 153.09 19,525 -3.04(-1.95%)
Oct 17, 2023 154.44 157.00 154.44 156.13 17,152 +0.86(+0.55%)
Oct 16, 2023 154.74 155.80 154.69 155.27 11,312 +1.64(+1.07%)
Oct 13, 2023 154.97 155.83 153.10 153.63 12,711 -0.34(-0.22%)
Oct 12, 2023 155.22 155.22 153.33 153.97 21,431 -1.09(-0.71%)
Oct 11, 2023 155.57 156.03 154.12 155.06 18,543 +0.07(+0.05%)
Oct 10, 2023 154.06 156.01 154.06 154.99 23,899 +1.57(+1.03%)
Oct 09, 2023 152.15 153.90 152.04 153.42 16,577 -0.08(-0.05%)
Oct 06, 2023 151.33 154.31 151.21 153.50 25,193 +1.44(+0.95%)
Oct 05, 2023 150.92 152.32 150.43 152.06 28,620 +0.95(+0.63%)
Oct 04, 2023 150.28 151.31 149.51 151.11 50,419 +1.10(+0.73%)
Oct 03, 2023 152.13 152.53 149.72 150.01 41,530 -3.03(-1.98%)
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.