Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 154.53 155.35 154.38 154.42 47,270 -1.02(-0.66%)
Oct 28, 2022 152.42 155.64 152.01 155.44 40,553 +3.30(+2.17%)
Oct 27, 2022 152.02 153.73 151.90 152.13 55,607 +1.03(+0.68%)
Oct 26, 2022 149.92 152.98 149.92 151.10 56,798 +1.37(+0.91%)
Oct 25, 2022 145.97 149.90 145.97 149.74 40,956 +3.18(+2.17%)
Oct 24, 2022 145.96 147.16 144.93 146.56 70,527 +1.36(+0.94%)
Oct 21, 2022 141.22 145.28 140.73 145.20 109,313 +3.82(+2.70%)
Oct 20, 2022 143.16 144.86 140.92 141.38 65,662 -1.66(-1.16%)
Oct 19, 2022 145.07 145.25 142.22 143.04 34,449 -2.90(-1.98%)
Oct 18, 2022 147.23 147.58 144.36 145.94 84,605 +2.35(+1.64%)
Oct 17, 2022 143.29 144.75 143.06 143.59 162,696 +3.63(+2.60%)
Oct 14, 2022 143.63 145.44 139.65 139.95 131,418 -2.25(-1.59%)
Oct 13, 2022 133.83 142.57 133.56 142.21 164,504 +5.39(+3.94%)
Oct 12, 2022 136.77 138.39 136.20 136.81 91,768 +0.04(+0.03%)
Oct 11, 2022 138.39 139.10 136.18 136.77 117,071 -2.53(-1.81%)
Oct 10, 2022 140.93 141.68 138.47 139.30 79,200 -1.09(-0.77%)
Oct 07, 2022 142.32 142.32 139.57 140.39 77,649 -3.37(-2.35%)
Oct 06, 2022 144.79 145.99 143.50 143.76 155,381 -2.07(-1.42%)
Oct 05, 2022 144.35 146.54 143.94 145.83 68,793 -0.86(-0.59%)
Oct 04, 2022 143.33 146.76 143.33 146.69 90,979 +5.80(+4.12%)
Oct 03, 2022 138.75 141.77 137.30 140.89 116,945 +3.66(+2.67%)
Sep 30, 2022 138.70 140.55 137.06 137.23 118,676 -1.47(-1.06%)
Sep 29, 2022 138.99 139.61 137.52 138.70 106,458 -1.97(-1.40%)
Sep 28, 2022 138.12 141.42 137.84 140.67 162,470 +2.73(+1.98%)
Sep 27, 2022 140.82 141.41 136.84 137.94 173,282 -1.26(-0.91%)
Sep 26, 2022 140.23 141.58 138.35 139.20 106,315 -2.23(-1.58%)
Sep 23, 2022 142.24 142.58 139.34 141.43 155,659 -2.69(-1.86%)
Sep 22, 2022 147.28 147.28 143.78 144.12 176,541 -3.04(-2.07%)
Sep 21, 2022 151.04 151.71 147.08 147.16 75,413 -3.17(-2.11%)
Sep 20, 2022 151.17 151.45 149.11 150.33 71,775 -2.16(-1.42%)
Sep 19, 2022 149.47 152.70 149.47 152.49 71,891 +1.23(+0.81%)
Sep 16, 2022 151.01 151.47 149.51 151.26 144,391 -1.57(-1.03%)
Sep 15, 2022 152.34 154.81 152.34 152.84 160,672 +0.16(+0.11%)
Sep 14, 2022 153.51 153.90 151.39 152.67 68,182 -0.38(-0.25%)
Sep 13, 2022 155.85 156.22 152.48 153.05 72,523 -6.40(-4.02%)
Sep 12, 2022 158.81 160.32 158.49 159.45 40,970 +1.39(+0.88%)
Sep 09, 2022 156.90 158.34 156.90 158.06 25,639 +2.11(+1.35%)
Sep 08, 2022 152.19 156.05 151.78 155.96 88,770 +2.68(+1.75%)
Sep 07, 2022 149.98 153.51 149.98 153.27 61,540 +2.81(+1.87%)
Sep 06, 2022 151.37 151.78 148.66 150.46 83,382 -0.31(-0.20%)
Sep 02, 2022 153.70 154.83 150.09 150.77 46,751 -1.20(-0.79%)
Sep 01, 2022 150.99 152.08 149.05 151.97 48,672 +0.25(+0.17%)
Aug 31, 2022 153.27 153.92 151.63 151.72 55,625 -1.04(-0.68%)
Aug 30, 2022 154.11 154.38 151.68 152.76 58,082 -0.55(-0.36%)
Aug 29, 2022 153.40 154.45 152.80 153.31 30,933 -1.22(-0.79%)
Aug 26, 2022 160.66 160.66 154.46 154.53 55,992 -5.45(-3.40%)
Aug 25, 2022 157.97 160.01 157.94 159.97 22,251 +2.50(+1.59%)
Aug 24, 2022 156.56 158.16 156.42 157.47 27,976 +0.48(+0.31%)
Aug 23, 2022 157.42 158.50 156.92 156.99 41,665 -0.68(-0.43%)
Aug 22, 2022 158.67 158.67 157.32 157.67 34,389 -3.40(-2.11%)
Aug 19, 2022 163.48 163.48 160.59 161.07 21,739 -3.35(-2.04%)
Aug 18, 2022 163.96 164.65 163.50 164.42 21,115 +0.16(+0.09%)
Aug 17, 2022 163.77 164.95 163.07 164.26 35,622 -1.35(-0.82%)
Aug 16, 2022 164.12 166.15 163.86 165.61 20,881 +0.86(+0.52%)
Aug 15, 2022 162.64 165.18 162.55 164.75 33,328 +0.64(+0.39%)
Aug 12, 2022 162.85 164.21 162.19 164.12 25,560 +2.19(+1.35%)
Aug 11, 2022 162.12 163.13 161.50 161.93 33,846 +1.38(+0.86%)
Aug 10, 2022 158.91 161.15 158.91 160.54 52,315 +4.09(+2.62%)
Aug 09, 2022 156.50 156.56 155.84 156.45 23,232 -0.16(-0.10%)
Aug 08, 2022 157.95 158.34 156.56 156.60 40,702 -0.81(-0.52%)
Aug 05, 2022 154.95 157.71 154.95 157.41 106,906 +1.43(+0.92%)
Aug 04, 2022 155.80 156.49 155.29 155.99 43,632 +0.16(+0.11%)
Aug 03, 2022 154.53 156.25 154.27 155.82 45,931 +2.44(+1.59%)
Aug 02, 2022 154.14 155.05 152.70 153.38 65,479 -2.08(-1.34%)
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.