US Financial Services Ishares ETF (NY: IYG )

168.25 -0.94 (-0.56%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 142.75 144.66 141.07 141.24 115,307 -1.51(-1.06%)
Sep 29, 2022 143.05 143.69 141.54 142.75 103,436 -2.03(-1.40%)
Sep 28, 2022 142.16 145.55 141.87 144.78 157,858 +2.81(+1.98%)
Sep 27, 2022 144.93 145.54 140.84 141.97 168,363 -1.30(-0.91%)
Sep 26, 2022 144.33 145.72 142.39 143.27 103,297 -2.29(-1.58%)
Sep 23, 2022 146.40 146.75 143.41 145.56 151,240 -2.76(-1.86%)
Sep 22, 2022 151.59 151.59 147.98 148.33 171,529 -3.13(-2.07%)
Sep 21, 2022 155.45 156.14 151.38 151.46 73,272 -3.26(-2.11%)
Sep 20, 2022 155.58 155.87 153.47 154.72 69,737 -2.23(-1.42%)
Sep 19, 2022 153.83 157.16 153.83 156.94 69,850 +1.26(+0.81%)
Sep 16, 2022 155.42 155.89 153.88 155.68 140,291 -1.62(-1.03%)
Sep 15, 2022 156.79 159.33 156.79 157.30 156,111 +0.17(+0.11%)
Sep 14, 2022 158.00 158.40 155.81 157.13 66,246 -0.39(-0.25%)
Sep 13, 2022 160.40 160.78 156.94 157.52 70,464 -6.59(-4.02%)
Sep 12, 2022 163.46 165.01 163.12 164.11 39,807 +1.43(+0.88%)
Sep 09, 2022 161.49 162.97 161.49 162.68 24,911 +2.17(+1.35%)
Sep 08, 2022 156.64 160.61 156.22 160.51 86,250 +2.76(+1.75%)
Sep 07, 2022 154.36 158.00 154.36 157.75 59,792 +2.89(+1.87%)
Sep 06, 2022 155.79 156.22 153.01 154.86 81,015 -0.32(-0.20%)
Sep 02, 2022 158.19 159.35 154.48 155.18 45,423 -1.23(-0.79%)
Sep 01, 2022 155.40 156.53 153.41 156.41 47,291 +0.26(+0.17%)
Aug 31, 2022 157.75 158.42 156.06 156.15 54,046 -1.07(-0.68%)
Aug 30, 2022 158.62 158.89 156.11 157.22 56,433 -0.57(-0.36%)
Aug 29, 2022 157.88 158.96 157.26 157.79 30,054 -1.25(-0.79%)
Aug 26, 2022 165.35 165.35 158.97 159.04 54,402 -5.61(-3.40%)
Aug 25, 2022 162.58 164.69 162.55 164.65 21,619 +2.57(+1.59%)
Aug 24, 2022 161.14 162.78 160.99 162.07 27,182 +0.50(+0.31%)
Aug 23, 2022 162.02 163.13 161.51 161.58 40,482 -0.70(-0.43%)
Aug 22, 2022 163.31 163.31 161.91 162.28 33,413 -3.49(-2.11%)
Aug 19, 2022 168.26 168.26 165.29 165.77 21,122 -3.45(-2.04%)
Aug 18, 2022 168.75 169.46 168.28 169.22 20,515 +0.16(+0.09%)
Aug 17, 2022 168.56 169.77 167.84 169.06 34,611 -1.39(-0.82%)
Aug 16, 2022 168.91 171.00 168.64 170.45 20,288 +0.88(+0.52%)
Aug 15, 2022 167.39 170.01 167.30 169.57 32,381 +0.66(+0.39%)
Aug 12, 2022 167.61 169.01 166.93 168.91 24,834 +2.26(+1.35%)
Aug 11, 2022 166.85 167.90 166.22 166.66 32,885 +1.42(+0.86%)
Aug 10, 2022 163.56 165.86 163.56 165.24 50,830 +4.22(+2.62%)
Aug 09, 2022 161.07 161.13 160.39 161.02 22,573 -0.16(-0.10%)
Aug 08, 2022 162.56 162.97 161.13 161.18 39,546 -0.84(-0.52%)
Aug 05, 2022 159.48 162.31 159.48 162.01 103,871 +1.47(+0.92%)
Aug 04, 2022 160.35 161.06 159.83 160.54 42,393 +0.17(+0.11%)
Aug 03, 2022 159.04 160.81 158.77 160.37 44,627 +2.51(+1.59%)
Aug 02, 2022 158.64 159.58 157.16 157.86 63,620 -2.14(-1.34%)
Aug 01, 2022 159.36 160.68 158.18 160.00 36,147 -0.72(-0.45%)
Jul 29, 2022 158.92 161.17 158.92 160.71 53,109 +1.87(+1.18%)
Jul 28, 2022 157.19 159.04 155.59 158.84 52,526 +1.72(+1.09%)
Jul 27, 2022 155.51 157.85 154.40 157.12 73,753 +2.16(+1.39%)
Jul 26, 2022 156.59 157.38 154.61 154.97 38,286 -2.43(-1.55%)
Jul 25, 2022 157.64 158.01 156.74 157.40 43,905 +0.68(+0.43%)
Jul 22, 2022 158.34 159.16 155.60 156.73 37,462 -1.23(-0.78%)
Jul 21, 2022 156.06 158.03 155.32 157.96 43,787 +1.18(+0.75%)
Jul 20, 2022 155.62 156.91 155.38 156.78 33,589 +0.83(+0.53%)
Jul 19, 2022 152.92 156.36 152.92 155.95 38,663 +4.81(+3.18%)
Jul 18, 2022 153.32 154.83 150.56 151.14 41,059 -0.26(-0.17%)
Jul 15, 2022 148.09 152.08 147.77 151.40 66,060 +5.72(+3.92%)
Jul 14, 2022 144.62 146.02 143.19 145.68 51,867 -2.00(-1.35%)
Jul 13, 2022 147.21 148.32 145.58 147.68 65,942 -1.44(-0.97%)
Jul 12, 2022 148.57 151.40 148.57 149.12 66,408 -0.63(-0.42%)
Jul 11, 2022 149.59 150.49 148.96 149.75 56,263 -1.21(-0.80%)
Jul 08, 2022 151.28 151.82 149.85 150.96 55,213 -0.38(-0.25%)
Jul 07, 2022 149.97 151.59 149.97 151.34 51,461 +2.67(+1.80%)
Jul 06, 2022 148.86 149.80 147.47 148.66 127,765 -0.80(-0.53%)
Jul 05, 2022 146.69 149.46 145.01 149.46 50,869 +0.32(+0.21%)
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.