US Financial Services Ishares ETF (NY: IYG )

185.39 USD +1.02 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 185.71 186.67 184.90 185.39 87,403 +1.02(+0.55%)
Jul 22, 2021 185.72 185.73 183.25 184.37 116,120 -1.40(-0.75%)
Jul 21, 2021 184.19 186.50 183.75 185.77 108,724 +3.08(+1.69%)
Jul 20, 2021 178.12 183.74 177.85 182.69 110,092 +4.39(+2.46%)
Jul 19, 2021 179.90 180.34 177.40 178.30 173,464 -5.77(-3.13%)
Jul 16, 2021 188.00 188.00 183.75 184.07 46,022 -2.73(-1.46%)
Jul 15, 2021 184.47 187.69 184.47 186.80 108,163 +0.80(+0.43%)
Jul 14, 2021 186.50 187.28 184.08 186.00 196,540 -0.32(-0.17%)
Jul 13, 2021 187.38 187.38 185.70 186.32 65,871 -1.47(-0.78%)
Jul 12, 2021 185.00 188.00 184.58 187.79 78,266 +2.06(+1.11%)
Jul 09, 2021 183.27 185.87 183.22 185.73 52,070 +4.87(+2.69%)
Jul 08, 2021 180.58 182.22 179.89 180.86 93,401 -3.37(-1.83%)
Jul 07, 2021 183.63 184.62 182.66 184.23 55,037 -0.06(-0.03%)
Jul 06, 2021 186.65 186.65 183.22 184.29 51,137 -2.57(-1.38%)
Jul 02, 2021 186.59 187.02 186.11 186.86 39,765 +0.23(+0.12%)
Jul 01, 2021 185.88 186.63 185.35 186.63 61,887 +1.40(+0.76%)
Jun 30, 2021 184.30 185.62 184.25 185.23 120,744 +0.39(+0.21%)
Jun 29, 2021 186.26 186.79 184.41 184.84 111,294 -0.47(-0.25%)
Jun 28, 2021 186.76 186.76 184.29 185.31 50,737 -1.89(-1.01%)
Jun 25, 2021 186.10 187.48 185.15 187.20 52,393 +2.17(+1.17%)
Jun 24, 2021 184.29 185.39 183.47 185.03 67,407 +2.07(+1.13%)
Jun 23, 2021 183.02 183.68 182.64 182.96 88,145 +0.56(+0.31%)
Jun 22, 2021 182.12 183.09 180.45 182.40 96,034 +0.59(+0.32%)
Jun 21, 2021 178.95 181.94 178.91 181.81 81,279 +4.25(+2.39%)
Jun 18, 2021 179.35 179.54 177.49 177.56 130,016 -3.87(-2.13%)
Jun 17, 2021 186.60 186.60 180.79 181.43 88,231 -4.42(-2.38%)
Jun 16, 2021 185.82 186.65 183.51 185.85 52,297 -0.18(-0.10%)
Jun 15, 2021 185.93 186.65 184.84 186.03 179,866 +0.55(+0.30%)
Jun 14, 2021 186.84 187.03 184.59 185.48 91,647 -1.67(-0.89%)
Jun 11, 2021 186.40 187.27 186.31 187.15 70,711 +1.01(+0.54%)
Jun 10, 2021 189.17 189.68 185.91 186.14 53,067 -2.04(-1.08%)
Jun 09, 2021 189.26 189.27 188.18 188.18 37,583 -1.87(-0.98%)
Jun 08, 2021 189.44 190.54 188.19 190.05 49,510 -0.14(-0.07%)
Jun 07, 2021 191.36 191.37 189.90 190.19 82,141 -0.57(-0.30%)
Jun 04, 2021 190.78 190.83 189.15 190.76 106,404 +0.53(+0.28%)
Jun 03, 2021 189.35 191.20 189.35 190.23 397,822 +0.21(+0.11%)
Jun 02, 2021 189.97 190.70 189.36 190.02 87,233 +0.72(+0.38%)
Jun 01, 2021 190.26 190.71 189.06 189.30 103,149 +0.96(+0.51%)
May 28, 2021 188.73 188.73 187.20 188.34 77,132 +0.08(+0.04%)
May 27, 2021 188.30 188.66 187.16 188.26 68,262 +1.74(+0.93%)
May 26, 2021 186.81 187.22 185.51 186.52 538,286 +0.44(+0.24%)
May 25, 2021 188.51 189.50 185.89 186.08 93,427 -1.76(-0.94%)
May 24, 2021 187.88 188.32 186.92 187.84 258,528 +1.12(+0.60%)
May 21, 2021 185.79 187.77 185.79 186.72 174,143 +1.83(+0.99%)
May 20, 2021 184.46 185.91 183.51 184.89 472,236 +0.53(+0.29%)
May 19, 2021 183.01 184.43 181.46 184.36 94,911 -1.21(-0.65%)
May 18, 2021 188.23 188.50 185.48 185.57 76,945 -2.53(-1.35%)
May 17, 2021 187.45 188.21 186.31 188.10 42,381 +0.38(+0.20%)
May 14, 2021 185.97 187.99 185.57 187.72 73,322 +3.03(+1.64%)
May 13, 2021 181.37 185.59 181.37 184.69 105,759 +3.46(+1.91%)
May 12, 2021 185.34 186.15 180.87 181.23 136,590 -3.12(-1.69%)
May 11, 2021 184.54 186.51 183.45 184.35 98,650 -2.29(-1.23%)
May 10, 2021 189.08 189.72 186.55 186.64 252,668 -1.44(-0.77%)
May 07, 2021 185.57 188.18 185.57 188.08 1,334,425 +0.91(+0.49%)
May 06, 2021 185.71 187.17 184.08 187.17 1,100,394 +2.29(+1.24%)
May 05, 2021 185.14 185.80 183.68 184.88 61,660 +0.88(+0.48%)
May 04, 2021 182.45 184.11 180.83 184.00 61,199 +0.93(+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.