US Financial Services Ishares ETF (NY: IYG )

168.12 +2.61 (+1.58%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 123.92 126.88 122.62 126.06 208,398 -2.45(-1.90%)
Feb 27, 2020 130.68 133.35 127.61 128.50 173,167 -5.64(-4.20%)
Feb 26, 2020 135.81 137.50 134.14 134.14 139,700 -1.06(-0.78%)
Feb 25, 2020 141.24 141.38 134.63 135.20 141,500 -6.17(-4.36%)
Feb 24, 2020 141.03 142.65 140.55 141.37 210,697 -5.14(-3.51%)
Feb 21, 2020 147.77 147.77 145.94 146.51 29,411 -2.04(-1.37%)
Feb 20, 2020 148.34 149.44 147.50 148.54 43,112 -0.05(-0.03%)
Feb 19, 2020 148.04 149.04 148.04 148.59 39,086 +1.26(+0.85%)
Feb 18, 2020 148.16 148.48 146.84 147.34 31,405 -1.15(-0.78%)
Feb 14, 2020 148.12 148.61 147.89 148.49 28,255 +0.42(+0.28%)
Feb 13, 2020 147.29 148.31 147.09 148.07 33,880 +0.14(+0.10%)
Feb 12, 2020 148.26 148.49 147.63 147.93 36,103 +0.57(+0.39%)
Feb 11, 2020 147.62 148.22 147.34 147.35 60,911 +0.50(+0.34%)
Feb 10, 2020 145.80 146.88 145.80 146.86 37,396 +0.53(+0.36%)
Feb 07, 2020 146.27 146.75 145.81 146.33 74,893 -0.63(-0.43%)
Feb 06, 2020 147.94 147.94 146.69 146.95 49,059 -0.16(-0.11%)
Feb 05, 2020 146.81 147.28 146.04 147.12 84,245 +1.90(+1.31%)
Feb 04, 2020 145.22 146.36 145.06 145.21 80,718 +1.98(+1.38%)
Feb 03, 2020 142.68 144.31 142.68 143.23 58,714 +1.11(+0.78%)
Jan 31, 2020 144.12 144.16 141.44 142.12 56,826 -3.37(-2.32%)
Jan 30, 2020 142.79 145.62 142.65 145.49 164,372 +1.69(+1.18%)
Jan 29, 2020 144.73 144.96 143.79 143.79 22,614 -0.25(-0.17%)
Jan 28, 2020 143.31 144.51 142.99 144.04 45,492 +1.66(+1.16%)
Jan 27, 2020 141.44 143.24 140.92 142.38 52,945 -2.32(-1.61%)
Jan 24, 2020 147.11 147.11 144.01 144.71 60,607 -2.20(-1.50%)
Jan 23, 2020 146.65 147.12 145.67 146.91 50,935 -0.20(-0.14%)
Jan 22, 2020 147.21 147.60 146.90 147.11 58,251 +0.50(+0.34%)
Jan 21, 2020 146.70 147.66 146.21 146.60 62,532 -0.88(-0.60%)
Jan 17, 2020 147.36 147.51 147.07 147.49 64,704 +0.69(+0.47%)
Jan 16, 2020 146.05 146.80 145.83 146.80 97,437 +1.45(+1.00%)
Jan 15, 2020 145.19 145.67 144.77 145.35 220,139 -0.51(-0.35%)
Jan 14, 2020 146.49 146.89 145.79 145.87 135,970 -0.34(-0.23%)
Jan 13, 2020 145.53 146.21 145.16 146.21 56,069 +1.19(+0.82%)
Jan 10, 2020 146.06 146.06 144.77 145.02 73,632 -0.79(-0.54%)
Jan 09, 2020 145.98 146.09 145.44 145.81 67,124 +1.03(+0.71%)
Jan 08, 2020 143.60 145.39 143.59 144.78 155,639 +1.26(+0.88%)
Jan 07, 2020 143.92 144.28 143.50 143.53 79,526 -0.63(-0.44%)
Jan 06, 2020 143.18 144.28 143.06 144.16 512,020 -0.53(-0.37%)
Jan 03, 2020 144.29 145.21 144.04 144.69 85,292 -1.42(-0.97%)
Jan 02, 2020 145.16 146.11 144.96 146.11 56,396 +1.57(+1.09%)
Dec 31, 2019 144.03 144.66 143.88 144.54 20,167 +0.18(+0.13%)
Dec 30, 2019 145.57 145.63 144.16 144.35 31,278 -0.66(-0.46%)
Dec 27, 2019 145.16 145.26 144.89 145.02 14,390 -0.11(-0.07%)
Dec 26, 2019 144.63 145.21 144.63 145.13 18,585 +0.78(+0.54%)
Dec 24, 2019 144.40 144.40 143.98 144.34 21,007 +0.26(+0.18%)
Dec 23, 2019 144.74 144.74 144.07 144.09 24,183 -0.14(-0.10%)
Dec 20, 2019 144.94 144.99 144.03 144.23 25,944 +0.03(+0.02%)
Dec 19, 2019 143.98 144.41 143.98 144.20 26,869 +0.15(+0.11%)
Dec 18, 2019 144.93 144.93 144.01 144.05 40,471 -0.50(-0.35%)
Dec 17, 2019 144.39 144.84 143.83 144.56 45,610 +0.52(+0.36%)
Dec 16, 2019 144.71 145.00 143.98 144.03 78,215 +0.63(+0.44%)
Dec 13, 2019 143.71 144.50 142.77 143.40 64,354 -0.32(-0.22%)
Dec 12, 2019 141.25 144.09 141.15 143.73 73,516 +2.66(+1.89%)
Dec 11, 2019 141.31 141.63 141.06 141.06 18,042 -0.20(-0.14%)
Dec 10, 2019 141.00 141.63 140.85 141.26 57,704 -0.04(-0.03%)
Dec 09, 2019 141.37 141.77 141.29 141.30 20,788 -0.38(-0.27%)
Dec 06, 2019 141.45 142.09 141.45 141.68 55,387 +1.67(+1.19%)
Dec 05, 2019 139.91 140.27 139.56 140.01 74,982 +0.63(+0.46%)
Dec 04, 2019 138.74 139.70 138.41 139.38 35,760 +1.15(+0.83%)
Dec 03, 2019 137.81 138.23 137.15 138.22 54,377 -1.44(-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.