US Financial Services Ishares ETF (NY: IYG )

162.74 -4.65 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 166.08 167.68 165.87 167.39 27,741 -1.04(-0.62%)
Dec 01, 2022 169.48 169.66 167.10 168.43 103,675 -0.76(-0.45%)
Nov 30, 2022 165.61 169.19 163.16 169.19 208,000 +3.68(+2.22%)
Nov 29, 2022 164.87 165.87 164.81 165.51 29,634 +0.57(+0.35%)
Nov 28, 2022 166.92 167.29 164.58 164.94 24,308 -2.96(-1.76%)
Nov 25, 2022 167.20 168.16 167.05 167.90 9,035 +0.64(+0.38%)
Nov 23, 2022 166.21 167.69 166.21 167.25 41,100 +0.88(+0.53%)
Nov 22, 2022 165.11 166.46 165.11 166.37 38,431 +1.96(+1.19%)
Nov 21, 2022 164.05 165.05 164.05 164.41 64,265 -0.45(-0.27%)
Nov 18, 2022 165.72 166.16 163.56 164.86 26,435 +1.06(+0.65%)
Nov 17, 2022 162.91 164.02 162.35 163.80 33,933 -1.30(-0.79%)
Nov 16, 2022 166.48 166.56 164.68 165.10 63,865 -1.41(-0.85%)
Nov 15, 2022 167.92 168.97 165.12 166.51 102,798 +0.71(+0.43%)
Nov 14, 2022 167.64 168.23 165.80 165.80 45,828 -2.99(-1.77%)
Nov 11, 2022 167.73 169.47 167.60 168.79 44,802 +1.57(+0.94%)
Nov 10, 2022 162.79 167.32 162.79 167.22 57,160 +9.53(+6.04%)
Nov 09, 2022 160.15 160.15 157.29 157.69 45,101 -3.54(-2.20%)
Nov 08, 2022 160.68 162.28 159.73 161.23 64,604 +0.91(+0.57%)
Nov 07, 2022 159.60 160.43 158.77 160.32 44,921 +1.79(+1.13%)
Nov 04, 2022 157.34 159.65 156.70 158.53 63,225 +3.43(+2.21%)
Nov 03, 2022 155.55 156.12 154.19 155.10 69,811 -2.17(-1.38%)
Nov 02, 2022 159.56 157.09 157.27 77,292 -2.70(-1.69%)
Nov 01, 2022 160.31 160.70 158.99 159.97 43,557 +1.04(+0.65%)
Oct 31, 2022 159.04 159.89 158.89 158.93 45,929 -1.05(-0.66%)
Oct 28, 2022 156.87 160.19 156.45 159.98 39,402 +3.40(+2.17%)
Oct 27, 2022 156.46 158.22 156.34 156.58 54,029 +1.06(+0.68%)
Oct 26, 2022 154.30 157.45 154.30 155.52 55,186 +1.41(+0.91%)
Oct 25, 2022 150.24 154.28 150.24 154.11 39,794 +3.27(+2.17%)
Oct 24, 2022 150.22 151.47 149.16 150.84 68,525 +1.40(+0.94%)
Oct 21, 2022 145.35 149.53 144.84 149.44 106,210 +3.93(+2.70%)
Oct 20, 2022 147.34 149.09 145.04 145.51 63,798 -1.71(-1.16%)
Oct 19, 2022 149.31 149.49 146.37 147.22 33,472 -2.98(-1.98%)
Oct 18, 2022 151.53 151.89 148.58 150.20 82,204 +2.42(+1.64%)
Oct 17, 2022 147.48 148.98 147.24 147.78 158,078 +3.74(+2.60%)
Oct 14, 2022 147.83 149.69 143.73 144.04 127,688 -2.32(-1.59%)
Oct 13, 2022 137.74 146.74 137.46 146.36 159,834 +5.55(+3.94%)
Oct 12, 2022 140.77 142.43 140.18 140.81 89,163 +0.04(+0.03%)
Oct 11, 2022 142.43 143.16 140.16 140.77 113,748 -2.60(-1.81%)
Oct 10, 2022 145.05 145.82 142.52 143.37 76,952 -1.12(-0.78%)
Oct 07, 2022 146.48 146.48 143.65 144.49 75,445 -3.47(-2.35%)
Oct 06, 2022 149.02 150.25 147.69 147.96 150,970 -2.13(-1.42%)
Oct 05, 2022 148.57 150.82 148.14 150.09 66,841 -0.89(-0.59%)
Oct 04, 2022 147.52 151.05 147.52 150.98 88,397 +5.97(+4.12%)
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.