US Financial Services Ishares ETF (NY: IYG )

151.26 USD -1.34 (-0.88%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 151.52 151.52 149.00 151.26 229,336 -1.34(-0.88%)
Jan 22, 2021 152.01 153.29 152.01 152.60 31,500 -1.21(-0.79%)
Jan 21, 2021 155.63 155.63 153.79 153.81 58,857 -1.76(-1.13%)
Jan 20, 2021 156.15 156.15 155.18 155.57 69,583 -0.02(-0.01%)
Jan 19, 2021 156.18 156.55 154.99 155.59 84,054 +0.46(+0.30%)
Jan 15, 2021 156.12 156.46 154.54 155.13 90,400 -3.11(-1.97%)
Jan 14, 2021 159.39 159.64 158.19 158.24 128,090 -0.48(-0.30%)
Jan 13, 2021 158.91 159.09 157.87 158.72 264,024 -0.15(-0.09%)
Jan 12, 2021 158.69 159.41 158.00 158.87 203,452 +1.09(+0.69%)
Jan 11, 2021 155.97 158.05 155.60 157.78 75,078 +0.53(+0.34%)
Jan 08, 2021 157.87 157.87 155.26 157.25 63,900 -0.10(-0.06%)
Jan 07, 2021 157.22 158.91 157.01 157.35 57,362 +2.68(+1.73%)
Jan 06, 2021 151.44 156.18 151.44 154.67 159,034 +5.63(+3.78%)
Jan 05, 2021 148.29 149.60 147.62 149.04 136,202 +0.59(+0.40%)
Jan 04, 2021 151.11 151.11 147.20 148.45 34,090 -1.60(-1.07%)
Dec 31, 2020 150.05 150.05 150.05 20,714 +1.63(+1.10%)
Dec 30, 2020 147.88 148.81 147.88 148.42 20,714 +1.08(+0.73%)
Dec 29, 2020 148.72 148.72 147.23 147.34 30,444 -0.43(-0.29%)
Dec 28, 2020 147.82 148.41 147.21 147.77 32,442 +1.31(+0.89%)
Dec 24, 2020 146.97 146.97 145.47 146.46 16,700 +0.31(+0.21%)
Dec 23, 2020 145.15 147.02 145.15 146.15 35,001 +1.98(+1.37%)
Dec 22, 2020 145.69 146.00 144.07 144.17 57,049 -1.41(-0.97%)
Dec 21, 2020 144.93 146.31 143.26 145.58 50,590 +1.60(+1.11%)
Dec 18, 2020 145.29 145.29 143.26 143.98 202,300 -0.93(-0.64%)
Dec 17, 2020 145.06 145.10 144.56 144.91 22,097 +0.62(+0.43%)
Dec 16, 2020 144.17 144.50 143.75 144.29 32,434 +0.27(+0.19%)
Dec 15, 2020 143.02 144.38 142.15 144.02 32,296 +2.24(+1.58%)
Dec 14, 2020 144.53 144.53 141.78 141.78 21,900 -1.65(-1.15%)
Dec 11, 2020 143.25 143.72 142.35 143.43 36,200 -1.59(-1.10%)
Dec 10, 2020 144.01 145.12 143.81 145.02 44,545 +0.01(+0.01%)
Dec 09, 2020 146.47 146.47 144.47 145.01 44,106 -0.58(-0.40%)
Dec 08, 2020 144.63 145.69 144.63 145.59 127,547 -0.07(-0.05%)
Dec 07, 2020 145.50 146.16 145.18 145.66 58,359 -0.56(-0.38%)
Dec 04, 2020 145.03 146.27 145.03 146.22 52,400 +2.25(+1.56%)
Dec 03, 2020 144.60 144.99 143.53 143.97 158,432 -0.34(-0.24%)
Dec 02, 2020 142.42 144.50 142.42 144.31 31,049 +1.48(+1.04%)
Dec 01, 2020 143.27 143.96 142.64 142.83 26,986 +2.09(+1.49%)
Nov 30, 2020 142.69 142.70 140.46 140.74 25,216 -2.52(-1.76%)
Nov 27, 2020 144.09 144.09 143.04 143.26 20,700 -0.49(-0.34%)
Nov 25, 2020 143.48 143.81 142.23 143.75 65,200 -0.27(-0.19%)
Nov 24, 2020 141.48 144.20 141.40 144.02 70,427 +5.01(+3.60%)
Nov 23, 2020 137.74 139.41 137.74 139.01 37,198 +2.84(+2.09%)
Nov 20, 2020 137.31 137.36 136.07 136.17 36,700 -1.55(-1.13%)
Nov 19, 2020 136.89 137.93 135.85 137.72 54,607 +0.31(+0.23%)
Nov 18, 2020 139.26 140.24 137.41 137.41 60,071 -1.16(-0.84%)
Nov 17, 2020 137.46 138.74 136.53 138.57 31,194 -0.51(-0.37%)
Nov 16, 2020 139.82 139.82 137.85 139.08 63,281 +2.86(+2.10%)
Nov 13, 2020 134.81 136.79 134.81 136.22 98,300 +2.12(+1.58%)
Nov 12, 2020 135.04 135.04 132.96 134.10 73,432 -2.30(-1.69%)
Nov 11, 2020 138.06 138.06 135.70 136.40 135,114 -0.75(-0.55%)
Nov 10, 2020 137.19 137.73 135.85 137.15 94,563 -0.26(-0.19%)
Nov 09, 2020 137.88 139.48 136.14 137.41 159,360 +11.13(+8.81%)
Nov 06, 2020 128.12 128.12 125.91 126.28 45,400 -1.25(-0.98%)
Nov 05, 2020 125.61 128.28 125.61 127.53 104,346 +3.40(+2.74%)
Nov 04, 2020 123.75 126.07 122.42 124.13 47,769 -0.67(-0.54%)
Nov 03, 2020 123.86 125.52 123.58 124.80 79,374 +3.10(+2.55%)
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.