Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 140.27 140.49 137.00 137.38 51,950 -3.12(-2.22%)
Jan 28, 2021 139.30 141.91 139.30 140.50 70,234 +2.93(+2.13%)
Jan 27, 2021 139.80 140.20 137.27 137.57 66,237 -4.47(-3.15%)
Jan 26, 2021 143.57 143.63 142.04 142.04 32,226 -0.92(-0.64%)
Jan 25, 2021 143.21 143.21 140.82 142.96 242,649 -1.27(-0.88%)
Jan 22, 2021 143.67 144.88 143.67 144.23 33,328 -1.14(-0.79%)
Jan 21, 2021 147.09 147.09 145.35 145.37 62,273 -1.66(-1.13%)
Jan 20, 2021 147.58 147.58 146.67 147.03 73,622 -0.02(-0.01%)
Jan 19, 2021 147.61 147.96 146.49 147.05 88,933 +0.43(+0.30%)
Jan 15, 2021 147.55 147.88 146.06 146.62 95,647 -2.94(-1.97%)
Jan 14, 2021 150.65 150.88 149.51 149.56 135,525 -0.45(-0.30%)
Jan 13, 2021 150.19 150.36 149.21 150.01 279,350 -0.14(-0.09%)
Jan 12, 2021 149.98 150.66 149.33 150.15 215,262 +1.03(+0.69%)
Jan 11, 2021 147.41 149.38 147.06 149.12 79,436 +0.50(+0.34%)
Jan 08, 2021 149.21 149.21 146.74 148.62 67,609 -0.09(-0.06%)
Jan 07, 2021 148.59 150.19 148.39 148.72 60,691 +2.53(+1.73%)
Jan 06, 2021 143.13 147.61 143.13 146.18 168,265 +5.32(+3.78%)
Jan 05, 2021 140.15 141.39 139.52 140.86 144,108 +0.56(+0.40%)
Jan 04, 2021 142.82 142.82 139.12 140.31 36,068 -1.51(-1.07%)
Dec 31, 2020 141.82 141.82 141.82 21,916 +1.54(+1.10%)
Dec 30, 2020 139.77 140.64 139.77 140.28 21,916 +1.09(+0.78%)
Dec 29, 2020 140.50 140.50 139.09 139.19 32,226 -0.41(-0.29%)
Dec 28, 2020 139.64 140.20 139.07 139.60 34,341 +1.24(+0.89%)
Dec 24, 2020 138.84 138.84 137.42 138.36 17,677 +0.29(+0.21%)
Dec 23, 2020 137.12 138.88 137.12 138.07 37,050 +1.87(+1.37%)
Dec 22, 2020 137.63 137.93 136.10 136.20 60,388 -1.33(-0.97%)
Dec 21, 2020 136.91 138.22 135.34 137.53 53,551 +1.51(+1.11%)
Dec 18, 2020 137.25 137.25 135.34 136.02 214,143 -0.88(-0.64%)
Dec 17, 2020 137.04 137.07 136.56 136.90 23,390 +0.59(+0.43%)
Dec 16, 2020 136.20 136.51 135.80 136.31 34,332 +0.25(+0.19%)
Dec 15, 2020 135.11 136.40 134.28 136.06 34,186 +2.12(+1.58%)
Dec 14, 2020 136.54 136.54 133.94 133.94 23,182 -0.84(-0.62%)
Dec 11, 2020 134.61 135.05 133.77 134.78 38,523 -1.50(-1.10%)
Dec 10, 2020 135.33 136.37 135.14 136.28 47,403 +0.01(+0.01%)
Dec 09, 2020 137.64 137.64 135.76 136.26 46,936 -0.55(-0.40%)
Dec 08, 2020 135.91 136.90 135.91 136.81 135,732 -0.07(-0.05%)
Dec 07, 2020 136.73 137.35 136.43 136.88 62,104 -0.53(-0.38%)
Dec 04, 2020 136.28 137.45 136.28 137.40 55,762 +2.11(+1.56%)
Dec 03, 2020 135.88 136.25 134.87 135.29 168,599 -0.32(-0.24%)
Dec 02, 2020 133.83 135.79 133.83 135.61 33,041 +1.39(+1.04%)
Dec 01, 2020 134.63 135.28 134.04 134.22 28,717 +1.96(+1.49%)
Nov 30, 2020 134.09 134.09 131.99 132.25 26,834 -2.37(-1.76%)
Nov 27, 2020 135.40 135.40 134.41 134.62 22,028 -0.46(-0.34%)
Nov 25, 2020 134.83 135.14 133.65 135.08 69,384 -0.25(-0.19%)
Nov 24, 2020 132.95 135.50 132.88 135.34 74,946 +4.71(+3.60%)
Nov 23, 2020 129.43 131.00 129.43 130.63 39,585 +2.67(+2.09%)
Nov 20, 2020 129.03 129.08 127.86 127.96 39,055 -1.46(-1.13%)
Nov 19, 2020 128.63 129.61 127.66 129.41 58,111 +0.29(+0.23%)
Nov 18, 2020 130.86 131.78 129.12 129.12 63,926 -1.09(-0.84%)
Nov 17, 2020 129.17 130.38 128.29 130.21 33,195 -0.48(-0.37%)
Nov 16, 2020 131.39 131.39 129.54 130.69 67,342 +2.69(+2.10%)
Nov 13, 2020 126.68 128.54 126.68 128.00 104,608 +1.99(+1.58%)
Nov 12, 2020 126.90 126.90 124.94 126.01 78,144 -2.16(-1.69%)
Nov 11, 2020 129.73 129.73 127.52 128.17 143,784 -0.70(-0.55%)
Nov 10, 2020 128.92 129.42 127.66 128.88 100,631 -0.25(-0.19%)
Nov 09, 2020 129.56 131.07 127.93 129.12 169,586 +10.46(+8.81%)
Nov 06, 2020 120.39 120.39 118.32 118.67 48,313 -1.17(-0.98%)
Nov 05, 2020 118.03 120.54 118.03 119.84 111,042 +3.19(+2.74%)
Nov 04, 2020 116.29 118.47 115.04 116.64 50,834 -0.63(-0.54%)
Nov 03, 2020 116.39 117.95 116.13 117.27 84,467 +2.91(+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.