Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 190.70 191.24 190.12 190.53 34,908 +0.03(+0.02%)
Oct 28, 2021 190.00 190.69 189.58 190.50 43,837 +1.75(+0.93%)
Oct 27, 2021 192.45 192.63 188.69 188.74 60,463 -5.38(-2.77%)
Oct 26, 2021 195.07 194.12 194.12 68,741 -0.04(-0.02%)
Oct 25, 2021 195.13 195.13 193.78 194.16 44,368 +0.26(+0.13%)
Oct 22, 2021 192.11 194.03 192.11 193.90 35,306 +2.38(+1.24%)
Oct 21, 2021 192.28 192.29 190.53 191.53 41,202 -0.62(-0.32%)
Oct 20, 2021 191.25 192.26 190.49 192.15 42,414 +0.93(+0.49%)
Oct 19, 2021 190.39 191.21 189.52 191.21 106,288 +1.85(+0.98%)
Oct 18, 2021 188.53 189.96 187.96 189.36 49,535 +0.64(+0.34%)
Oct 15, 2021 187.26 189.61 187.07 188.72 58,323 +3.47(+1.87%)
Oct 14, 2021 184.36 185.32 182.88 185.25 84,118 +3.08(+1.69%)
Oct 13, 2021 183.52 183.52 180.30 182.17 56,503 -1.08(-0.59%)
Oct 12, 2021 183.70 184.47 182.71 183.25 69,604 -0.47(-0.25%)
Oct 11, 2021 186.60 187.48 183.66 183.72 52,337 -2.48(-1.33%)
Oct 08, 2021 185.57 187.06 185.57 186.19 39,786 +0.79(+0.43%)
Oct 07, 2021 185.70 187.15 185.16 185.40 52,878 +1.56(+0.85%)
Oct 06, 2021 181.86 183.95 180.62 183.84 95,512 +0.29(+0.16%)
Oct 05, 2021 182.24 184.61 181.20 183.55 103,102 +2.67(+1.48%)
Oct 04, 2021 182.77 184.15 180.09 180.88 229,599 -2.19(-1.20%)
Oct 01, 2021 179.97 183.91 179.38 183.08 67,338 +3.59(+2.00%)
Sep 30, 2021 183.25 183.28 179.47 179.49 118,434 -3.00(-1.65%)
Sep 29, 2021 182.74 183.21 181.73 182.49 77,479 +0.26(+0.14%)
Sep 28, 2021 185.16 185.47 181.89 182.24 114,265 -3.21(-1.73%)
Sep 27, 2021 184.27 185.84 184.27 185.44 69,083 +2.32(+1.27%)
Sep 24, 2021 181.67 183.56 181.67 183.12 34,953 +1.26(+0.69%)
Sep 23, 2021 178.77 182.41 178.77 181.86 49,948 +5.15(+2.91%)
Sep 22, 2021 175.84 177.94 175.84 176.71 38,894 +2.78(+1.60%)
Sep 21, 2021 175.10 175.63 173.29 173.94 121,774 -0.02(-0.01%)
Sep 20, 2021 174.05 174.47 171.37 173.96 115,180 -4.35(-2.44%)
Sep 17, 2021 179.13 179.49 177.84 178.31 39,469 -0.81(-0.45%)
Sep 16, 2021 180.30 180.81 178.46 179.11 42,282 -0.25(-0.14%)
Sep 15, 2021 177.65 179.86 177.41 179.36 51,184 +1.67(+0.94%)
Sep 14, 2021 180.47 181.18 177.12 177.69 68,369 -2.32(-1.29%)
Sep 13, 2021 179.65 180.04 178.76 180.01 50,446 +1.72(+0.96%)
Sep 10, 2021 180.97 180.97 178.23 178.29 77,500 -1.42(-0.79%)
Sep 09, 2021 179.33 181.35 178.96 179.71 38,060 +0.47(+0.27%)
Sep 08, 2021 179.26 180.06 178.33 179.24 47,939 -0.40(-0.22%)
Sep 07, 2021 180.71 181.35 179.62 179.64 53,712 -0.63(-0.35%)
Sep 03, 2021 180.79 181.00 180.01 180.26 26,702 -0.60(-0.33%)
Sep 02, 2021 181.64 181.64 180.35 180.86 36,100 -0.26(-0.14%)
Sep 01, 2021 182.15 182.15 180.52 181.12 81,225 -0.80(-0.44%)
Aug 31, 2021 182.69 183.49 181.59 181.92 58,212 -0.54(-0.30%)
Aug 30, 2021 185.44 185.44 182.40 182.46 83,063 -2.71(-1.46%)
Aug 27, 2021 182.82 185.24 182.82 185.17 97,111 +2.52(+1.38%)
Aug 26, 2021 184.25 184.52 182.41 182.65 72,613 -1.02(-0.55%)
Aug 25, 2021 182.28 184.65 182.13 183.67 44,808 +1.89(+1.04%)
Aug 24, 2021 180.95 182.06 180.95 181.78 29,762 +1.43(+0.79%)
Aug 23, 2021 179.78 180.89 179.78 180.35 34,583 +1.89(+1.06%)
Aug 20, 2021 177.63 178.59 176.92 178.46 163,446 +1.22(+0.69%)
Aug 19, 2021 176.59 178.63 176.30 177.24 94,418 -1.74(-0.97%)
Aug 18, 2021 180.36 181.69 178.85 178.98 88,699 -2.21(-1.22%)
Aug 17, 2021 181.93 182.49 179.51 181.19 51,980 -1.80(-0.98%)
Aug 16, 2021 181.97 182.98 180.46 182.98 51,009 -0.33(-0.18%)
Aug 13, 2021 184.75 184.75 182.89 183.31 41,547 -1.17(-0.63%)
Aug 12, 2021 184.81 184.81 183.45 184.48 51,013 -0.06(-0.03%)
Aug 11, 2021 183.53 184.54 182.91 184.54 84,290 +1.44(+0.79%)
Aug 10, 2021 181.95 183.40 181.59 183.10 246,073 +1.25(+0.68%)
Aug 09, 2021 181.73 182.50 180.66 181.85 48,596 +0.01(+0.01%)
Aug 06, 2021 180.27 182.33 180.27 181.84 96,571 +3.22(+1.80%)
Aug 05, 2021 177.21 178.65 177.21 178.62 73,612 +2.37(+1.34%)
Aug 04, 2021 175.54 177.50 175.50 176.25 88,656 -0.71(-0.40%)
Aug 03, 2021 176.81 177.12 173.93 176.97 62,794 +0.98(+0.56%)
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.