Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 180.00 183.95 179.41 183.11 67,325 +3.59(+2.00%)
Sep 30, 2021 183.28 183.32 179.50 179.52 118,411 -3.00(-1.65%)
Sep 29, 2021 182.78 183.25 181.77 182.53 77,464 +0.26(+0.14%)
Sep 28, 2021 185.20 185.51 181.93 182.27 114,242 -3.21(-1.73%)
Sep 27, 2021 184.30 185.88 184.30 185.48 69,070 +2.32(+1.27%)
Sep 24, 2021 181.71 183.60 181.71 183.16 34,946 +1.26(+0.69%)
Sep 23, 2021 178.81 182.45 178.81 181.90 49,938 +5.15(+2.91%)
Sep 22, 2021 175.87 177.97 175.87 176.75 38,886 +2.78(+1.60%)
Sep 21, 2021 175.14 175.66 173.32 173.97 121,750 -0.02(-0.01%)
Sep 20, 2021 174.08 174.51 171.40 173.99 115,158 -4.35(-2.44%)
Sep 17, 2021 179.17 179.52 177.87 178.34 39,461 -0.81(-0.45%)
Sep 16, 2021 180.34 180.84 178.49 179.15 42,274 -0.25(-0.14%)
Sep 15, 2021 177.69 179.89 177.45 179.40 51,174 +1.67(+0.94%)
Sep 14, 2021 180.51 181.21 177.15 177.72 68,356 -2.32(-1.29%)
Sep 13, 2021 179.68 180.07 178.80 180.04 50,436 +1.72(+0.96%)
Sep 10, 2021 181.00 181.00 178.27 178.32 77,485 -1.42(-0.79%)
Sep 09, 2021 179.37 181.38 179.00 179.75 38,053 +0.47(+0.26%)
Sep 08, 2021 179.29 180.09 178.36 179.27 47,930 -0.40(-0.22%)
Sep 07, 2021 180.75 181.38 179.65 179.67 53,701 -0.63(-0.35%)
Sep 03, 2021 180.82 181.03 180.04 180.30 26,697 -0.60(-0.33%)
Sep 02, 2021 181.68 181.68 180.39 180.90 36,093 -0.26(-0.14%)
Sep 01, 2021 182.18 182.18 180.56 181.16 81,209 -0.80(-0.44%)
Aug 31, 2021 182.72 183.52 181.62 181.95 58,201 -0.54(-0.30%)
Aug 30, 2021 185.48 185.48 182.44 182.50 83,047 -2.71(-1.46%)
Aug 27, 2021 182.86 185.28 182.86 185.20 97,092 +2.52(+1.38%)
Aug 26, 2021 184.29 184.56 182.45 182.69 72,598 -1.02(-0.55%)
Aug 25, 2021 182.31 184.69 182.16 183.70 44,799 +1.89(+1.04%)
Aug 24, 2021 180.98 182.10 180.98 181.81 29,756 +1.43(+0.79%)
Aug 23, 2021 179.81 180.93 179.81 180.38 34,576 +1.89(+1.06%)
Aug 20, 2021 177.67 178.63 176.96 178.49 163,414 +1.22(+0.69%)
Aug 19, 2021 176.62 178.66 176.34 177.28 94,400 -1.74(-0.97%)
Aug 18, 2021 180.39 181.72 178.88 179.02 88,682 -2.21(-1.22%)
Aug 17, 2021 181.96 182.52 179.55 181.22 51,970 -1.80(-0.98%)
Aug 16, 2021 182.01 183.02 180.50 183.02 50,999 -0.33(-0.18%)
Aug 13, 2021 184.78 184.78 182.92 183.35 41,539 -1.17(-0.63%)
Aug 12, 2021 184.84 184.84 183.48 184.52 51,003 -0.06(-0.03%)
Aug 11, 2021 183.57 184.58 182.94 184.58 84,273 +1.44(+0.79%)
Aug 10, 2021 181.98 183.43 181.63 183.13 246,025 +1.25(+0.68%)
Aug 09, 2021 181.76 182.54 180.70 181.89 48,586 +0.01(+0.00%)
Aug 06, 2021 180.31 182.36 180.31 181.88 96,552 +3.22(+1.80%)
Aug 05, 2021 177.24 178.68 177.24 178.66 73,598 +2.37(+1.34%)
Aug 04, 2021 175.58 177.53 175.54 176.29 88,639 -0.71(-0.40%)
Aug 03, 2021 176.85 177.15 173.96 177.00 62,782 +0.98(+0.56%)
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.