Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Financial Services Ishares ETF (NY: IYG )

65.03 +0.79 (+1.22%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 146.49 146.73 145.39 145.47 62,802 -0.14(-0.09%)
May 05, 2023 144.20 145.81 144.20 145.61 47,088 +4.12(+2.91%)
May 04, 2023 142.40 142.40 140.13 141.48 63,836 -2.68(-1.86%)
May 03, 2023 146.23 147.22 144.02 144.17 44,566 -1.96(-1.34%)
May 02, 2023 149.48 149.48 144.83 146.13 79,681 -4.03(-2.69%)
May 01, 2023 151.56 151.83 150.06 150.16 16,157 -0.77(-0.51%)
Apr 28, 2023 148.08 151.10 148.08 150.94 38,867 +2.07(+1.39%)
Apr 27, 2023 147.20 149.18 147.16 148.87 30,196 +2.24(+1.53%)
Apr 26, 2023 147.86 148.62 146.04 146.63 49,235 -1.34(-0.91%)
Apr 25, 2023 150.22 150.30 147.97 147.97 40,294 -3.58(-2.36%)
Apr 24, 2023 151.88 152.27 151.22 151.54 39,262 -0.72(-0.47%)
Apr 21, 2023 152.78 152.78 151.67 152.26 114,411 -0.72(-0.47%)
Apr 20, 2023 152.75 153.41 152.53 152.97 68,655 -0.99(-0.64%)
Apr 19, 2023 152.54 154.30 152.54 153.96 154,506 +0.82(+0.54%)
Apr 18, 2023 152.96 153.30 151.70 153.14 78,159 +0.58(+0.38%)
Apr 17, 2023 150.45 152.56 150.06 152.56 36,502 +1.74(+1.16%)
Apr 14, 2023 150.54 151.89 150.01 150.82 52,770 +2.11(+1.42%)
Apr 13, 2023 147.50 148.76 146.63 148.71 39,389 +1.58(+1.07%)
Apr 12, 2023 148.41 148.88 146.87 147.14 36,857 -0.54(-0.36%)
Apr 11, 2023 146.54 148.25 146.34 147.67 31,056 +1.64(+1.12%)
Apr 10, 2023 144.82 146.04 144.64 146.04 24,713 +0.74(+0.51%)
Apr 06, 2023 144.81 145.79 144.81 145.30 47,601 +0.08(+0.06%)
Apr 05, 2023 144.60 145.39 144.44 145.22 31,715 -0.65(-0.44%)
Apr 04, 2023 147.78 147.78 145.15 145.86 74,958 -1.91(-1.29%)
Apr 03, 2023 147.50 148.32 146.99 147.77 24,732 -0.10(-0.07%)
Mar 31, 2023 147.04 148.02 146.44 147.87 51,938 +1.73(+1.19%)
Mar 30, 2023 147.84 147.85 145.60 146.14 27,719 -0.70(-0.47%)
Mar 29, 2023 145.93 146.83 145.41 146.83 32,003 +2.30(+1.59%)
Mar 28, 2023 144.32 145.29 143.58 144.53 32,906 -0.25(-0.17%)
Mar 27, 2023 145.26 145.53 144.02 144.78 40,229 +2.52(+1.77%)
Mar 24, 2023 140.96 142.37 139.54 142.26 55,940 -0.48(-0.34%)
Mar 23, 2023 144.27 145.90 141.85 142.74 104,969 -0.98(-0.68%)
Mar 22, 2023 147.66 147.69 143.71 143.72 73,505 -3.88(-2.63%)
Mar 21, 2023 146.21 147.76 146.21 147.60 34,305 +4.65(+3.25%)
Mar 20, 2023 143.02 144.81 142.58 142.95 74,327 +0.86(+0.60%)
Mar 17, 2023 143.54 143.82 141.21 142.09 91,051 -3.73(-2.56%)
Mar 16, 2023 142.70 147.08 140.73 145.82 146,182 +1.89(+1.31%)
Mar 15, 2023 142.57 144.02 141.88 143.94 137,235 -3.19(-2.17%)
Mar 14, 2023 149.27 149.27 145.31 147.13 501,809 +3.89(+2.72%)
Mar 13, 2023 143.88 146.16 140.11 143.23 132,286 -6.28(-4.20%)
Mar 10, 2023 151.62 153.47 148.03 149.51 251,664 -4.29(-2.79%)
Mar 09, 2023 159.55 159.74 153.19 153.80 31,411 -6.91(-4.30%)
Mar 08, 2023 160.77 161.49 160.09 160.71 29,906 -0.44(-0.27%)
Mar 07, 2023 164.99 164.99 160.92 161.14 39,042 -4.47(-2.70%)
Mar 06, 2023 165.49 166.66 165.44 165.61 38,328 +0.11(+0.06%)
Mar 03, 2023 163.10 165.53 163.10 165.51 21,851 +2.90(+1.78%)
Mar 02, 2023 162.39 162.76 161.00 162.60 23,768 -0.86(-0.52%)
Mar 01, 2023 163.31 163.91 162.92 163.46 16,040 -0.79(-0.48%)
Feb 28, 2023 164.06 165.11 163.85 164.25 35,364 +0.24(+0.15%)
Feb 27, 2023 165.20 165.72 163.75 164.01 24,629 +0.08(+0.05%)
Feb 24, 2023 162.45 164.21 162.41 163.93 15,493 -0.27(-0.17%)
Feb 23, 2023 164.31 165.02 162.75 164.20 21,550 +0.51(+0.31%)
Feb 22, 2023 163.99 164.50 162.94 163.69 34,823 -0.56(-0.34%)
Feb 21, 2023 165.93 166.37 163.65 164.25 23,018 -3.55(-2.12%)
Feb 17, 2023 167.09 167.96 166.66 167.80 37,908 -0.29(-0.17%)
Feb 16, 2023 168.26 169.80 168.09 168.10 64,455 -2.16(-1.27%)
Feb 15, 2023 168.58 170.35 168.58 170.26 31,991 +0.19(+0.11%)
Feb 14, 2023 169.97 171.40 168.95 170.07 25,784 -0.11(-0.06%)
Feb 13, 2023 168.17 170.20 168.17 170.18 36,033 +1.73(+1.03%)
Feb 10, 2023 167.36 168.51 167.01 168.45 26,823 +0.15(+0.09%)
Feb 09, 2023 171.21 171.23 168.04 168.30 19,032 -2.25(-1.32%)
Feb 08, 2023 170.59 172.11 170.23 170.55 17,883 -1.08(-0.63%)
Feb 07, 2023 169.01 172.13 169.01 171.63 28,653 +1.80(+1.06%)
Feb 06, 2023 169.17 170.10 168.85 169.83 35,224 -0.79(-0.46%)
Feb 03, 2023 169.14 172.01 169.14 170.62 53,674 +0.08(+0.04%)
Feb 02, 2023 170.70 172.01 169.48 170.54 52,090 +1.08(+0.64%)
Feb 01, 2023 167.08 170.97 167.06 169.46 84,841 +0.99(+0.59%)
Jan 31, 2023 166.35 168.47 166.00 168.47 45,158 +2.11(+1.27%)
Jan 30, 2023 166.26 167.45 166.16 166.35 64,656 -1.17(-0.70%)
Jan 27, 2023 166.65 168.47 166.65 167.52 33,966 +1.16(+0.70%)
Jan 26, 2023 166.00 166.66 164.94 166.36 69,659 +1.03(+0.62%)
Jan 25, 2023 162.51 165.33 162.43 165.33 37,046 +1.12(+0.68%)
Jan 24, 2023 163.58 165.01 162.93 164.21 53,251 -0.24(-0.15%)
Jan 23, 2023 162.28 165.06 162.28 164.45 85,772 +2.12(+1.31%)
Jan 20, 2023 159.97 162.38 159.86 162.33 52,742 +3.18(+2.00%)
Jan 19, 2023 158.82 159.96 158.22 159.15 34,279 -1.83(-1.14%)
Jan 18, 2023 163.34 164.20 160.98 160.98 24,426 -2.98(-1.82%)
Jan 17, 2023 163.82 164.51 163.34 163.96 41,758 -0.56(-0.34%)
Jan 13, 2023 161.12 164.68 160.76 164.51 43,808 +0.94(+0.57%)
Jan 12, 2023 162.89 164.00 162.01 163.58 30,784 +1.07(+0.66%)
Jan 11, 2023 161.23 162.51 161.17 162.51 23,159 +1.64(+1.02%)
Jan 10, 2023 159.14 160.93 159.14 160.87 25,762 +1.20(+0.75%)
Jan 09, 2023 160.12 161.44 159.46 159.67 43,064 +0.48(+0.30%)
Jan 06, 2023 156.40 159.49 155.96 159.19 21,996 +4.12(+2.65%)
Jan 05, 2023 155.72 155.72 154.65 155.08 20,521 -1.56(-0.99%)
Jan 04, 2023 155.25 157.42 155.25 156.63 24,523 +2.83(+1.84%)
Jan 03, 2023 154.65 155.57 152.65 153.80 34,736 +0.40(+0.26%)
Dec 30, 2022 152.83 153.46 152.04 153.40 39,836 -0.25(-0.16%)
Dec 29, 2022 151.93 153.73 151.68 153.65 25,509 +2.41(+1.59%)
Dec 28, 2022 151.74 152.45 151.04 151.24 42,482 -0.61(-0.40%)
Dec 27, 2022 151.91 152.45 151.29 151.85 23,243 -0.07(-0.04%)
Dec 23, 2022 150.87 152.16 150.44 151.92 36,821 +0.71(+0.47%)
Dec 22, 2022 151.46 151.54 148.95 151.21 46,671 -1.30(-0.85%)
Dec 21, 2022 151.37 153.02 151.37 152.51 41,152 +2.27(+1.51%)
Dec 20, 2022 150.09 151.28 150.09 150.25 57,829 +0.13(+0.08%)
Dec 19, 2022 150.81 151.47 149.29 150.12 32,186 -0.73(-0.48%)
Dec 16, 2022 150.37 151.35 149.79 150.85 26,046 -0.98(-0.64%)
Dec 15, 2022 152.83 153.55 151.04 151.83 48,587 -3.96(-2.54%)
Dec 14, 2022 157.16 158.43 155.04 155.79 46,083 -1.76(-1.12%)
Dec 13, 2022 161.41 161.71 156.58 157.55 64,229 +0.32(+0.20%)
Dec 12, 2022 155.01 157.42 154.35 157.23 25,125 +2.48(+1.60%)
Dec 09, 2022 154.32 155.87 154.32 154.75 46,819 -0.54(-0.35%)
Dec 08, 2022 155.45 156.14 154.52 155.30 43,611 +0.63(+0.41%)
Dec 07, 2022 154.59 155.70 154.16 154.67 51,742 -0.65(-0.42%)
Dec 06, 2022 157.37 158.00 153.98 155.32 40,897 -2.29(-1.46%)
Dec 05, 2022 160.95 160.95 156.81 157.61 51,735 -4.50(-2.78%)
Dec 02, 2022 160.85 162.40 160.64 162.11 28,643 -1.01(-0.62%)
Dec 01, 2022 164.14 164.31 161.83 163.12 107,048 -0.74(-0.45%)
Nov 30, 2022 160.39 163.86 158.02 163.86 214,768 +3.56(+2.22%)
Nov 29, 2022 159.67 160.64 159.62 160.29 30,598 +0.55(+0.35%)
Nov 28, 2022 161.66 162.02 159.40 159.74 25,099 -2.86(-1.76%)
Nov 25, 2022 161.93 162.86 161.78 162.60 9,329 +0.62(+0.38%)
Nov 23, 2022 160.97 162.41 160.97 161.98 42,437 +0.86(+0.53%)
Nov 22, 2022 159.91 161.21 159.91 161.13 39,681 +1.90(+1.19%)
Nov 21, 2022 158.88 159.85 158.88 159.23 66,356 -0.44(-0.27%)
Nov 18, 2022 160.50 160.92 158.41 159.66 27,295 +1.03(+0.65%)
Nov 17, 2022 157.78 158.85 157.23 158.64 35,037 -1.26(-0.79%)
Nov 16, 2022 161.23 161.31 159.49 159.90 65,943 -1.37(-0.85%)
Nov 15, 2022 162.63 163.65 159.92 161.26 106,143 +0.69(+0.43%)
Nov 14, 2022 162.36 162.93 160.57 160.57 47,319 -2.90(-1.77%)
Nov 11, 2022 162.44 164.13 162.32 163.47 46,259 +1.52(+0.94%)
Nov 10, 2022 157.66 162.05 157.66 161.95 59,020 +9.23(+6.04%)
Nov 09, 2022 155.10 155.10 152.33 152.72 46,568 -3.43(-2.20%)
Nov 08, 2022 155.62 157.16 154.69 156.15 66,706 +0.88(+0.57%)
Nov 07, 2022 154.57 155.37 153.77 155.27 46,382 +1.73(+1.13%)
Nov 04, 2022 152.38 154.62 151.76 153.53 65,282 +3.32(+2.21%)
Nov 03, 2022 150.65 151.20 149.33 150.21 72,082 -2.10(-1.38%)
Nov 02, 2022 154.53 152.14 152.31 79,807 -2.62(-1.69%)
Nov 01, 2022 155.26 155.63 153.98 154.93 44,974 +1.01(+0.65%)
Oct 31, 2022 154.03 154.85 153.88 153.92 47,423 -1.02(-0.66%)
Oct 28, 2022 151.93 155.14 151.52 154.94 40,684 +3.29(+2.17%)
Oct 27, 2022 151.53 153.23 151.41 151.65 55,787 +1.03(+0.68%)
Oct 26, 2022 149.44 152.49 149.44 150.62 56,981 +1.37(+0.91%)
Oct 25, 2022 145.50 149.42 145.50 149.25 41,089 +3.17(+2.17%)
Oct 24, 2022 145.49 146.69 144.46 146.09 70,755 +1.36(+0.94%)
Oct 21, 2022 140.77 144.82 140.28 144.73 109,666 +3.81(+2.70%)
Oct 20, 2022 142.70 144.39 140.47 140.92 65,874 -1.66(-1.16%)
Oct 19, 2022 144.60 144.78 141.76 142.58 34,561 -2.89(-1.98%)
Oct 18, 2022 146.75 147.10 143.90 145.47 84,879 +2.34(+1.64%)
Oct 17, 2022 142.83 144.28 142.60 143.12 163,222 +3.62(+2.60%)
Oct 14, 2022 143.17 144.97 139.20 139.50 131,843 -2.25(-1.59%)
Oct 13, 2022 133.40 142.12 133.13 141.75 165,035 +5.38(+3.94%)
Oct 12, 2022 136.33 137.94 135.76 136.37 92,064 +0.04(+0.03%)
Oct 11, 2022 137.94 138.65 135.74 136.33 117,449 -2.52(-1.81%)
Oct 10, 2022 140.48 141.22 138.03 138.85 79,456 -1.09(-0.78%)
Oct 07, 2022 141.86 141.86 139.12 139.94 77,900 -3.36(-2.35%)
Oct 06, 2022 144.32 145.51 143.03 143.30 155,883 -2.06(-1.42%)
Oct 05, 2022 143.89 146.07 143.47 145.36 69,016 -0.86(-0.59%)
Oct 04, 2022 142.87 146.29 142.87 146.22 91,273 +5.78(+4.12%)
Oct 03, 2022 138.30 141.31 136.86 140.44 117,323 +3.65(+2.67%)
Sep 30, 2022 138.25 140.10 136.62 136.79 119,059 -1.46(-1.06%)
Sep 29, 2022 138.54 139.16 137.08 138.25 106,802 -1.97(-1.40%)
Sep 28, 2022 137.68 140.96 137.40 140.22 162,995 +2.72(+1.98%)
Sep 27, 2022 140.36 140.95 136.40 137.50 173,842 -1.26(-0.91%)
Sep 26, 2022 139.78 141.13 137.90 138.75 106,658 -2.22(-1.57%)
Sep 23, 2022 141.78 142.12 138.89 140.97 156,162 -2.68(-1.86%)
Sep 22, 2022 146.81 146.81 143.31 143.65 177,112 -3.03(-2.07%)
Sep 21, 2022 150.55 151.22 146.61 146.68 75,657 -3.16(-2.11%)
Sep 20, 2022 150.68 150.96 148.63 149.84 72,006 -2.16(-1.42%)
Sep 19, 2022 148.99 152.21 148.99 152.00 72,123 +1.22(+0.81%)
Sep 16, 2022 150.53 150.98 149.03 150.78 144,857 -1.57(-1.03%)
Sep 15, 2022 151.84 154.31 151.84 152.34 161,191 +0.16(+0.11%)
Sep 14, 2022 153.02 153.40 150.90 152.18 68,402 -0.38(-0.25%)
Sep 13, 2022 155.35 155.71 151.99 152.56 72,758 -6.38(-4.02%)
Sep 12, 2022 158.30 159.81 157.98 158.94 41,102 +1.39(+0.88%)
Sep 09, 2022 156.40 157.83 156.40 157.55 25,721 +2.10(+1.35%)
Sep 08, 2022 151.70 155.55 151.29 155.45 89,057 +2.68(+1.75%)
Sep 07, 2022 149.50 153.02 149.50 152.78 61,738 +2.80(+1.87%)
Sep 06, 2022 150.88 151.29 148.19 149.98 83,651 -0.31(-0.20%)
Sep 02, 2022 153.20 154.33 149.61 150.28 46,902 -1.19(-0.79%)
Sep 01, 2022 150.51 151.59 148.57 151.48 48,830 +0.25(+0.17%)
Aug 31, 2022 152.78 153.42 151.14 151.23 55,805 -1.04(-0.68%)
Aug 30, 2022 153.62 153.88 151.19 152.27 58,270 -0.55(-0.36%)
Aug 29, 2022 152.90 153.95 152.31 152.82 31,033 -1.21(-0.79%)
Aug 26, 2022 160.14 160.14 153.96 154.03 56,173 -5.43(-3.41%)
Aug 25, 2022 157.46 159.50 157.43 159.46 22,322 +2.49(+1.59%)
Aug 24, 2022 156.06 157.65 155.92 156.97 28,067 +0.48(+0.31%)
Aug 23, 2022 156.92 157.99 156.42 156.48 41,799 -0.68(-0.43%)
Aug 22, 2022 158.16 158.16 156.81 157.16 34,500 -3.38(-2.11%)
Aug 19, 2022 162.95 162.95 160.08 160.55 21,809 -3.34(-2.04%)
Aug 18, 2022 163.44 164.12 162.97 163.89 21,183 +0.15(+0.09%)
Aug 17, 2022 163.24 164.42 162.55 163.73 35,737 -1.35(-0.82%)
Aug 16, 2022 163.59 165.61 163.33 165.08 20,948 +0.86(+0.52%)
Aug 15, 2022 162.12 164.65 162.03 164.22 33,435 +0.63(+0.39%)
Aug 12, 2022 162.33 163.69 161.66 163.59 25,642 +2.19(+1.35%)
Aug 11, 2022 161.60 162.61 160.98 161.40 33,956 +1.38(+0.86%)
Aug 10, 2022 158.40 160.63 158.40 160.03 52,484 +4.08(+2.62%)
Aug 09, 2022 155.99 156.05 155.34 155.94 23,307 -0.15(-0.10%)
Aug 08, 2022 157.44 157.83 156.05 156.10 40,833 -0.81(-0.52%)
Aug 05, 2022 154.45 157.20 154.45 156.91 107,252 +1.42(+0.92%)
Aug 04, 2022 155.30 155.98 154.79 155.48 43,773 +0.16(+0.11%)
Aug 03, 2022 154.03 155.74 153.77 155.32 46,079 +2.44(+1.59%)
Aug 02, 2022 153.64 154.55 152.21 152.88 65,691 -2.07(-1.34%)
Aug 01, 2022 154.34 155.62 153.19 154.95 37,323 -0.69(-0.45%)
Jul 29, 2022 153.91 156.09 153.91 155.65 54,838 +1.81(+1.18%)
Jul 28, 2022 152.24 154.02 150.68 153.84 54,235 +1.66(+1.09%)
Jul 27, 2022 150.61 152.87 149.53 152.17 76,153 +2.09(+1.39%)
Jul 26, 2022 151.65 152.42 149.74 150.08 39,532 -2.36(-1.55%)
Jul 25, 2022 152.67 153.03 151.80 152.44 45,334 +0.66(+0.43%)
Jul 22, 2022 153.35 154.15 150.70 151.79 38,681 -1.19(-0.78%)
Jul 21, 2022 151.14 153.05 150.42 152.98 45,212 +1.14(+0.75%)
Jul 20, 2022 150.72 151.96 150.49 151.84 34,682 +0.80(+0.53%)
Jul 19, 2022 148.10 151.43 148.10 151.04 39,921 +4.66(+3.18%)
Jul 18, 2022 148.48 149.95 145.82 146.38 42,396 -0.25(-0.17%)
Jul 15, 2022 143.42 147.29 143.12 146.63 68,210 +5.53(+3.92%)
Jul 14, 2022 140.06 141.42 138.68 141.09 53,555 -1.94(-1.35%)
Jul 13, 2022 142.57 143.64 141.00 143.03 68,088 -1.40(-0.97%)
Jul 12, 2022 143.89 146.63 143.89 144.42 68,569 -0.61(-0.42%)
Jul 11, 2022 144.87 145.75 144.26 145.03 58,094 -1.18(-0.80%)
Jul 08, 2022 146.51 147.03 145.12 146.20 57,010 -0.37(-0.25%)
Jul 07, 2022 145.24 146.81 145.24 146.57 53,135 +2.59(+1.80%)
Jul 06, 2022 144.17 145.08 142.82 143.98 131,923 -0.77(-0.53%)
Jul 05, 2022 142.06 144.75 140.44 144.75 52,525 +0.31(+0.21%)
Jul 01, 2022 142.16 144.77 140.90 144.44 60,506 +1.75(+1.23%)
Jun 30, 2022 142.46 144.11 139.83 142.69 112,109 -1.99(-1.38%)
Jun 29, 2022 145.61 146.10 144.11 144.68 76,946 -0.84(-0.58%)
Jun 28, 2022 148.81 150.38 145.35 145.52 98,240 -1.84(-1.25%)
Jun 27, 2022 149.12 149.12 146.73 147.36 59,384 -0.87(-0.58%)
Jun 24, 2022 143.43 148.26 143.42 148.22 63,572 +5.45(+3.82%)
Jun 23, 2022 143.27 143.42 140.43 142.78 81,656 -0.10(-0.07%)
Jun 22, 2022 141.03 144.01 141.03 142.87 58,483 -0.38(-0.27%)
Jun 21, 2022 143.37 144.16 142.60 143.26 73,628 +3.07(+2.19%)
Jun 17, 2022 139.72 141.75 138.74 140.19 176,173 +0.76(+0.55%)
Jun 16, 2022 140.31 140.31 138.29 139.43 124,117 -4.28(-2.98%)
Jun 15, 2022 143.57 145.84 141.25 143.71 95,686 +1.97(+1.39%)
Jun 14, 2022 143.04 144.21 140.65 141.74 151,655 -0.79(-0.55%)
Jun 13, 2022 143.66 144.89 141.83 142.53 1,033,548 -5.37(-3.63%)
Jun 10, 2022 150.86 151.12 147.84 147.90 101,487 -6.20(-4.02%)
Jun 09, 2022 158.08 158.12 154.07 154.10 55,906 -4.36(-2.75%)
Jun 08, 2022 159.65 160.32 157.93 158.45 73,153 -2.59(-1.61%)
Jun 07, 2022 158.47 161.29 158.47 161.04 46,388 +1.25(+0.79%)
Jun 06, 2022 161.25 162.67 159.66 159.79 51,195 +0.34(+0.21%)
Jun 03, 2022 160.40 160.75 159.38 159.45 83,931 -2.44(-1.51%)
Jun 02, 2022 159.16 161.95 158.54 161.89 106,277 +2.87(+1.81%)
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.