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 (%)
Nov 30, 2022 160.91 164.39 158.53 164.39 214,077 +3.58(+2.22%)
Nov 29, 2022 160.19 161.16 160.13 160.81 30,499 +0.55(+0.35%)
Nov 28, 2022 162.18 162.54 159.91 160.26 25,018 -2.87(-1.76%)
Nov 25, 2022 162.45 163.39 162.31 163.13 9,298 +0.62(+0.38%)
Nov 23, 2022 161.49 162.93 161.49 162.51 42,300 +0.86(+0.53%)
Nov 22, 2022 160.42 161.73 160.42 161.65 39,553 +1.90(+1.19%)
Nov 21, 2022 159.39 160.36 159.39 159.74 66,142 -0.44(-0.27%)
Nov 18, 2022 161.01 161.44 158.92 160.18 27,207 +1.03(+0.65%)
Nov 17, 2022 158.28 159.36 157.74 159.15 34,924 -1.26(-0.79%)
Nov 16, 2022 161.75 161.83 160.00 160.41 65,731 -1.37(-0.85%)
Nov 15, 2022 163.15 164.17 160.43 161.78 105,801 +0.69(+0.43%)
Nov 14, 2022 162.88 163.45 161.09 161.09 47,167 -2.91(-1.77%)
Nov 11, 2022 162.97 164.66 162.84 164.00 46,111 +1.52(+0.94%)
Nov 10, 2022 158.17 162.57 158.17 162.47 58,830 +9.26(+6.04%)
Nov 09, 2022 155.60 155.60 152.82 153.21 46,418 -3.44(-2.20%)
Nov 08, 2022 156.12 157.67 155.19 156.65 66,491 +0.88(+0.57%)
Nov 07, 2022 155.07 155.88 154.26 155.77 46,233 +1.74(+1.13%)
Nov 04, 2022 152.87 155.12 152.25 154.03 65,072 +3.33(+2.21%)
Nov 03, 2022 151.13 151.69 149.81 150.70 71,850 -2.11(-1.38%)
Nov 02, 2022 155.03 152.63 152.81 79,550 -2.62(-1.69%)
Nov 01, 2022 155.76 156.14 154.48 155.43 44,829 +1.01(+0.65%)
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%)
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.