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 (%)
Dec 31, 2021 184.84 185.71 184.65 184.92 38,583 -0.35(-0.19%)
Dec 30, 2021 185.92 186.74 185.16 185.27 59,616 -0.42(-0.22%)
Dec 29, 2021 186.64 186.64 185.41 185.69 43,672 -0.39(-0.21%)
Dec 28, 2021 186.10 187.65 185.99 186.08 36,465 -0.15(-0.08%)
Dec 27, 2021 185.28 186.25 184.45 186.23 46,162 +1.42(+0.77%)
Dec 23, 2021 184.69 185.59 184.69 184.81 33,642 +1.33(+0.73%)
Dec 22, 2021 181.75 183.62 181.45 183.48 51,135 +1.47(+0.81%)
Dec 21, 2021 179.60 182.38 179.60 182.01 70,734 +4.54(+2.56%)
Dec 20, 2021 178.29 178.30 175.71 177.47 139,022 -3.97(-2.19%)
Dec 17, 2021 183.70 183.70 180.00 181.44 57,993 -3.66(-1.98%)
Dec 16, 2021 185.73 186.57 184.35 185.10 82,306 +1.74(+0.95%)
Dec 15, 2021 183.18 183.62 180.48 183.36 60,855 +1.02(+0.56%)
Dec 14, 2021 181.49 184.40 181.49 182.34 71,461 +0.20(+0.11%)
Dec 13, 2021 184.24 184.24 181.80 182.14 58,692 -2.90(-1.57%)
Dec 10, 2021 186.13 186.13 183.86 185.05 38,178 +0.03(+0.02%)
Dec 09, 2021 184.51 185.93 184.03 185.02 40,929 -0.44(-0.24%)
Dec 08, 2021 186.22 186.67 184.94 185.46 62,639 -0.58(-0.31%)
Dec 07, 2021 184.69 186.74 184.50 186.04 49,397 +3.81(+2.09%)
Dec 06, 2021 181.67 184.09 180.69 182.23 255,890 +3.00(+1.68%)
Dec 03, 2021 183.11 183.11 177.88 179.23 204,660 -3.57(-1.95%)
Dec 02, 2021 178.34 183.43 178.19 182.80 328,452 +5.89(+3.33%)
Dec 01, 2021 182.50 183.50 176.89 176.90 154,244 -2.47(-1.38%)
Nov 30, 2021 181.43 182.16 179.06 179.37 102,838 -4.41(-2.40%)
Nov 29, 2021 185.29 185.91 182.17 183.78 61,860 +0.61(+0.33%)
Nov 26, 2021 183.53 184.07 181.18 183.17 50,523 -6.94(-3.65%)
Nov 24, 2021 189.07 190.49 188.55 190.11 57,353 +0.74(+0.39%)
Nov 23, 2021 187.56 189.57 187.20 189.37 105,150 +2.81(+1.50%)
Nov 22, 2021 187.81 188.51 186.53 186.56 76,039 +0.78(+0.42%)
Nov 19, 2021 186.39 186.89 184.69 185.78 79,245 -2.48(-1.32%)
Nov 18, 2021 189.81 188.68 188.18 188.26 67,160 -1.17(-0.62%)
Nov 17, 2021 191.32 191.32 188.53 189.44 65,062 -2.89(-1.50%)
Nov 16, 2021 192.36 193.27 191.31 192.33 119,813 +0.30(+0.15%)
Nov 15, 2021 192.77 193.34 191.68 192.03 43,253 +0.08(+0.04%)
Nov 12, 2021 191.77 192.02 190.53 191.96 44,417 +0.74(+0.38%)
Nov 11, 2021 191.50 191.81 190.65 191.22 53,236 +0.23(+0.12%)
Nov 10, 2021 191.12 190.99 73,664 -0.13(-0.07%)
Nov 09, 2021 191.52 191.68 189.78 191.12 158,299 -1.31(-0.68%)
Nov 08, 2021 192.68 193.52 192.04 192.43 66,571 +0.98(+0.51%)
Nov 05, 2021 191.90 193.09 190.68 191.45 52,083 +1.14(+0.60%)
Nov 04, 2021 192.16 192.16 189.07 190.31 61,180 -1.80(-0.94%)
Nov 03, 2021 191.11 192.74 190.75 192.12 109,918 +0.82(+0.43%)
Nov 02, 2021 191.32 191.80 190.52 191.30 53,712 +0.06(+0.03%)
Nov 01, 2021 192.02 190.56 190.65 191.24 44,824 +0.68(+0.36%)
Oct 29, 2021 190.73 191.28 190.15 190.56 34,901 +0.03(+0.02%)
Oct 28, 2021 190.04 190.72 189.62 190.53 43,829 +1.75(+0.93%)
Oct 27, 2021 192.49 192.67 188.73 188.78 60,451 -5.38(-2.77%)
Oct 26, 2021 195.11 194.16 194.16 68,728 -0.04(-0.02%)
Oct 25, 2021 195.17 195.17 193.81 194.20 44,359 +0.26(+0.13%)
Oct 22, 2021 192.15 194.07 192.15 193.94 35,299 +2.38(+1.24%)
Oct 21, 2021 192.32 192.33 190.57 191.56 41,194 -0.62(-0.32%)
Oct 20, 2021 191.29 192.30 190.53 192.18 42,406 +0.94(+0.49%)
Oct 19, 2021 190.43 191.25 189.56 191.25 106,268 +1.85(+0.98%)
Oct 18, 2021 188.57 190.00 188.00 189.40 49,526 +0.64(+0.34%)
Oct 15, 2021 187.30 189.65 187.11 188.76 58,312 +3.47(+1.87%)
Oct 14, 2021 184.40 185.35 182.91 185.29 84,102 +3.08(+1.69%)
Oct 13, 2021 183.56 183.56 180.34 182.21 56,492 -1.08(-0.59%)
Oct 12, 2021 183.73 184.51 182.75 183.28 69,590 -0.47(-0.25%)
Oct 11, 2021 186.64 187.51 183.69 183.75 52,326 -2.48(-1.33%)
Oct 08, 2021 185.61 187.09 185.61 186.23 39,778 +0.79(+0.43%)
Oct 07, 2021 185.74 187.18 185.19 185.44 52,867 +1.56(+0.85%)
Oct 06, 2021 181.90 183.99 180.65 183.88 95,493 +0.29(+0.16%)
Oct 05, 2021 182.27 184.65 181.23 183.59 103,082 +2.67(+1.48%)
Oct 04, 2021 182.81 184.18 180.12 180.92 229,554 -2.19(-1.20%)
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.