US Financial Services Ishares ETF (NY: IYG )

192.48 USD -2.42 (-1.24%)
Streaming Delayed Price Updated: 3:39 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 130.17 133.27 128.80 132.41 198,400 -2.57(-1.90%)
Feb 27, 2020 137.27 140.07 134.04 134.98 164,859 -5.92(-4.20%)
Feb 26, 2020 142.65 144.43 140.90 140.90 132,998 -1.11(-0.78%)
Feb 25, 2020 148.36 148.50 141.42 142.01 134,711 -6.48(-4.36%)
Feb 24, 2020 148.14 149.84 147.63 148.49 200,588 -5.40(-3.51%)
Feb 21, 2020 155.22 155.22 153.29 153.89 28,000 -2.14(-1.37%)
Feb 20, 2020 155.82 156.97 154.93 156.03 41,044 -0.05(-0.03%)
Feb 19, 2020 155.50 156.55 155.50 156.08 37,211 +1.32(+0.85%)
Feb 18, 2020 155.63 155.96 154.24 154.76 29,899 -1.21(-0.78%)
Feb 14, 2020 155.58 156.10 155.34 155.97 26,900 +0.44(+0.28%)
Feb 13, 2020 154.71 155.78 154.50 155.53 32,255 +0.15(+0.10%)
Feb 12, 2020 155.73 155.97 155.07 155.38 34,371 +0.60(+0.39%)
Feb 11, 2020 155.06 155.69 154.77 154.78 57,989 +0.52(+0.34%)
Feb 10, 2020 153.15 154.28 153.15 154.26 35,602 +0.56(+0.36%)
Feb 07, 2020 153.64 154.15 153.16 153.70 71,300 -0.66(-0.43%)
Feb 06, 2020 155.40 155.40 154.08 154.36 46,706 -0.17(-0.11%)
Feb 05, 2020 154.21 154.70 153.40 154.53 80,203 +2.00(+1.31%)
Feb 04, 2020 152.54 153.74 152.37 152.53 76,846 +2.08(+1.38%)
Feb 03, 2020 149.87 151.58 149.87 150.45 55,897 +1.17(+0.78%)
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 150.53 151.80 150.20 151.30 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 154.63 155.04 154.30 154.52 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 151.92 152.52 151.92 152.44 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%)
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.