Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.07 +0.10 (+0.15%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 140.29 140.51 137.02 137.41 51,940 -3.12(-2.22%)
Jan 28, 2021 139.33 141.94 139.33 140.53 70,220 +2.93(+2.13%)
Jan 27, 2021 139.83 140.23 137.30 137.60 66,224 -4.47(-3.15%)
Jan 26, 2021 143.60 143.66 142.07 142.07 32,219 -0.92(-0.64%)
Jan 25, 2021 143.24 143.24 140.85 142.99 242,601 -1.27(-0.88%)
Jan 22, 2021 143.70 144.91 143.70 144.26 33,322 -1.14(-0.79%)
Jan 21, 2021 147.12 147.12 145.38 145.40 62,261 -1.66(-1.13%)
Jan 20, 2021 147.61 147.61 146.69 147.06 73,607 -0.02(-0.01%)
Jan 19, 2021 147.64 147.99 146.51 147.08 88,916 +0.44(+0.30%)
Jan 15, 2021 147.58 147.91 146.09 146.65 95,629 -2.94(-1.97%)
Jan 14, 2021 150.67 150.91 149.54 149.59 135,499 -0.45(-0.30%)
Jan 13, 2021 150.22 150.39 149.24 150.04 279,296 -0.14(-0.09%)
Jan 12, 2021 150.01 150.69 149.36 150.18 215,220 +1.03(+0.69%)
Jan 11, 2021 147.44 149.41 147.09 149.15 79,420 +0.50(+0.34%)
Jan 08, 2021 149.24 149.24 146.77 148.65 67,596 -0.09(-0.06%)
Jan 07, 2021 148.62 150.22 148.42 148.75 60,680 +2.53(+1.73%)
Jan 06, 2021 143.16 147.64 143.16 146.21 168,233 +5.32(+3.78%)
Jan 05, 2021 140.18 141.42 139.55 140.89 144,080 +0.56(+0.40%)
Jan 04, 2021 142.85 142.85 139.15 140.33 36,061 -1.51(-1.07%)
Dec 31, 2020 141.84 141.84 141.84 21,912 +1.54(+1.10%)
Dec 30, 2020 139.79 140.67 139.79 140.30 21,912 +1.09(+0.78%)
Dec 29, 2020 140.52 140.52 139.11 139.22 32,220 -0.41(-0.29%)
Dec 28, 2020 139.67 140.23 139.09 139.62 34,334 +1.24(+0.89%)
Dec 24, 2020 138.87 138.87 137.45 138.39 17,674 +0.29(+0.21%)
Dec 23, 2020 137.15 138.91 137.15 138.09 37,042 +1.87(+1.37%)
Dec 22, 2020 137.66 137.95 136.13 136.22 60,377 -1.33(-0.97%)
Dec 21, 2020 136.94 138.25 135.36 137.56 53,541 +1.51(+1.11%)
Dec 18, 2020 137.28 137.28 135.36 136.04 214,102 -0.88(-0.64%)
Dec 17, 2020 137.06 137.10 136.59 136.92 23,386 +0.59(+0.43%)
Dec 16, 2020 136.22 136.53 135.83 136.34 34,326 +0.26(+0.19%)
Dec 15, 2020 135.14 136.42 134.31 136.08 34,180 +2.12(+1.58%)
Dec 14, 2020 136.56 136.56 133.97 133.97 23,177 -0.84(-0.62%)
Dec 11, 2020 134.64 135.08 133.79 134.81 38,515 -1.49(-1.10%)
Dec 10, 2020 135.35 136.40 135.16 136.30 47,394 +0.01(+0.01%)
Dec 09, 2020 137.66 137.66 135.78 136.29 46,927 -0.54(-0.40%)
Dec 08, 2020 135.94 136.93 135.94 136.84 135,705 -0.07(-0.05%)
Dec 07, 2020 136.75 137.37 136.45 136.90 62,092 -0.53(-0.38%)
Dec 04, 2020 136.31 137.48 136.31 137.43 55,751 +2.12(+1.56%)
Dec 03, 2020 135.91 136.27 134.90 135.31 168,566 -0.32(-0.24%)
Dec 02, 2020 133.86 135.81 133.86 135.63 33,035 +1.39(+1.04%)
Dec 01, 2020 134.66 135.30 134.07 134.24 28,712 +1.96(+1.48%)
Nov 30, 2020 134.11 134.12 132.01 132.28 26,829 -2.37(-1.76%)
Nov 27, 2020 135.43 135.43 134.44 134.65 22,024 -0.46(-0.34%)
Nov 25, 2020 134.85 135.16 133.68 135.11 69,370 -0.25(-0.19%)
Nov 24, 2020 132.97 135.53 132.90 135.36 74,932 +4.71(+3.60%)
Nov 23, 2020 129.46 131.03 129.46 130.65 39,577 +2.67(+2.09%)
Nov 20, 2020 129.06 129.10 127.89 127.98 39,047 -1.46(-1.13%)
Nov 19, 2020 128.66 129.63 127.68 129.44 58,100 +0.29(+0.23%)
Nov 18, 2020 130.89 131.81 129.15 129.15 63,913 -1.09(-0.84%)
Nov 17, 2020 129.20 130.40 128.32 130.24 33,189 -0.48(-0.37%)
Nov 16, 2020 131.41 131.41 129.57 130.72 67,328 +2.69(+2.10%)
Nov 13, 2020 126.70 128.57 126.70 128.03 104,587 +1.99(+1.58%)
Nov 12, 2020 126.92 126.92 124.97 126.04 78,129 -2.16(-1.69%)
Nov 11, 2020 129.76 129.76 127.54 128.20 143,756 -0.70(-0.55%)
Nov 10, 2020 128.94 129.45 127.68 128.90 100,611 -0.25(-0.19%)
Nov 09, 2020 129.59 131.09 127.95 129.15 169,553 +10.46(+8.81%)
Nov 06, 2020 120.42 120.42 118.34 118.69 48,304 -1.17(-0.98%)
Nov 05, 2020 118.06 120.57 118.06 119.86 111,020 +3.20(+2.74%)
Nov 04, 2020 116.31 118.49 115.06 116.67 50,824 -0.63(-0.54%)
Nov 03, 2020 116.41 117.97 116.15 117.30 84,451 +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.