US Financial Services Ishares ETF (NY: IYG )

166.03 +4.27 (+2.64%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 151.38 151.42 148.57 149.28 54,100 -3.54(-2.32%)
Jan 30, 2020 149.99 152.96 149.84 152.82 156,486 +1.78(+1.18%)
Jan 29, 2020 152.02 152.26 151.04 151.04 21,529 -0.26(-0.17%)
Jan 28, 2020 150.53 151.80 150.19 151.30 43,310 +1.74(+1.16%)
Jan 27, 2020 148.57 150.45 148.02 149.56 50,405 -2.44(-1.61%)
Jan 24, 2020 154.52 154.52 151.26 152.00 57,700 -2.31(-1.50%)
Jan 23, 2020 154.04 154.54 153.01 154.31 48,492 -0.21(-0.14%)
Jan 22, 2020 154.63 155.04 154.31 154.52 55,457 +0.53(+0.34%)
Jan 21, 2020 154.09 155.10 153.58 153.99 59,532 -0.93(-0.60%)
Jan 17, 2020 154.79 154.94 154.48 154.92 61,600 +0.72(+0.47%)
Jan 16, 2020 153.41 154.20 153.18 154.20 92,763 +1.52(+1.00%)
Jan 15, 2020 152.51 153.01 152.07 152.68 209,577 -0.54(-0.35%)
Jan 14, 2020 153.87 154.29 153.14 153.22 129,447 -0.36(-0.23%)
Jan 13, 2020 152.86 153.58 152.48 153.58 53,379 +1.25(+0.82%)
Jan 10, 2020 153.42 153.42 152.06 152.33 70,100 -0.83(-0.54%)
Jan 09, 2020 153.34 153.45 152.77 153.16 63,904 +1.08(+0.71%)
Jan 08, 2020 150.84 152.72 150.83 152.08 148,172 +1.32(+0.88%)
Jan 07, 2020 151.17 151.55 150.73 150.76 75,711 -0.66(-0.44%)
Jan 06, 2020 150.40 151.55 150.27 151.42 487,454 -0.56(-0.37%)
Jan 03, 2020 151.56 152.53 151.30 151.98 81,200 -1.49(-0.97%)
Jan 02, 2020 152.48 153.47 152.26 153.47 53,691 +1.65(+1.09%)
Dec 31, 2019 151.29 151.95 151.13 151.82 19,200 +0.19(+0.13%)
Dec 30, 2019 152.91 152.97 151.42 151.63 29,778 -0.70(-0.46%)
Dec 27, 2019 152.48 152.58 152.19 152.33 13,700 -0.11(-0.07%)
Dec 26, 2019 151.92 152.53 151.92 152.44 17,694 +0.82(+0.54%)
Dec 24, 2019 151.68 151.68 151.24 151.62 20,000 +0.27(+0.18%)
Dec 23, 2019 152.03 152.03 151.33 151.35 23,023 -0.15(-0.10%)
Dec 20, 2019 152.25 152.30 151.29 151.50 24,700 +0.03(+0.02%)
Dec 19, 2019 151.24 151.69 151.24 151.47 25,580 +0.16(+0.11%)
Dec 18, 2019 152.23 152.23 151.27 151.31 38,530 -0.53(-0.35%)
Dec 17, 2019 151.67 152.14 151.08 151.84 43,422 +0.55(+0.36%)
Dec 16, 2019 152.00 152.31 151.24 151.29 74,463 +0.00(+0.00%)
Dec 13, 2019 151.61 152.45 150.62 151.29 61,000 -0.34(-0.22%)
Dec 12, 2019 149.02 152.02 148.91 151.63 69,684 +2.81(+1.89%)
Dec 11, 2019 149.08 149.41 148.82 148.82 17,102 -0.21(-0.14%)
Dec 10, 2019 148.76 149.42 148.60 149.03 54,696 -0.04(-0.03%)
Dec 09, 2019 149.14 149.57 149.06 149.07 19,705 -0.40(-0.27%)
Dec 06, 2019 149.23 149.91 149.23 149.47 52,500 +1.76(+1.19%)
Dec 05, 2019 147.61 147.98 147.24 147.71 71,074 +0.67(+0.46%)
Dec 04, 2019 146.37 147.38 146.02 147.04 33,896 +1.22(+0.83%)
Dec 03, 2019 145.39 145.83 144.70 145.82 51,543 -1.52(-1.03%)
Dec 02, 2019 148.98 148.98 147.28 147.34 39,621 -1.19(-0.80%)
Nov 29, 2019 148.68 149.10 148.38 148.53 14,900 -0.28(-0.19%)
Nov 27, 2019 148.60 148.90 148.16 148.81 39,600 +0.81(+0.55%)
Nov 26, 2019 148.20 148.20 147.56 148.00 78,337 -0.28(-0.19%)
Nov 25, 2019 147.48 148.38 147.48 148.28 91,582 +1.36(+0.93%)
Nov 22, 2019 146.48 147.07 146.43 146.92 26,100 +0.83(+0.57%)
Nov 21, 2019 146.74 146.74 145.88 146.09 33,552 -0.07(-0.05%)
Nov 20, 2019 146.34 146.74 145.23 146.16 58,871 -0.67(-0.46%)
Nov 19, 2019 146.74 147.07 146.27 146.83 69,918 +0.75(+0.51%)
Nov 18, 2019 145.65 146.19 145.44 146.08 53,121 +0.15(+0.10%)
Nov 15, 2019 145.79 146.01 145.45 145.93 240,100 +0.64(+0.44%)
Nov 14, 2019 144.48 145.29 144.43 145.29 167,504 +0.37(+0.26%)
Nov 13, 2019 144.86 145.46 144.37 144.92 33,601 -0.83(-0.57%)
Nov 12, 2019 145.76 146.26 145.34 145.75 25,775 +0.01(+0.01%)
Nov 11, 2019 145.32 145.94 145.06 145.74 19,350 -0.19(-0.13%)
Nov 08, 2019 145.58 145.96 145.12 145.93 31,900 +0.23(+0.16%)
Nov 07, 2019 145.47 146.69 145.47 145.70 68,545 +1.26(+0.87%)
Nov 06, 2019 144.22 144.72 143.99 144.44 82,899 +0.13(+0.09%)
Nov 05, 2019 144.81 145.13 144.08 144.31 57,452 -0.02(-0.01%)
Nov 04, 2019 144.46 144.48 143.98 144.33 60,944 +1.17(+0.82%)
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.