Skip to main content

US Financial Services Ishares ETF (NY: IYG )

190.09 +0.52 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 190.00 190.74 189.80 190.09 10,321 +0.52(+0.27%)
Feb 22, 2024 187.87 189.65 187.87 189.57 15,801 +2.63(+1.41%)
Feb 21, 2024 185.67 186.94 185.50 186.94 20,124 +0.47(+0.25%)
Feb 20, 2024 185.86 187.06 185.86 186.47 70,337 -0.75(-0.40%)
Feb 16, 2024 187.30 188.07 186.94 187.22 13,792 -0.38(-0.20%)
Feb 15, 2024 185.27 187.97 185.27 187.60 18,821 +3.25(+1.76%)
Feb 14, 2024 183.73 184.35 183.25 184.35 16,652 +1.87(+1.02%)
Feb 13, 2024 183.46 183.68 181.15 182.48 21,253 -2.96(-1.60%)
Feb 12, 2024 184.27 186.31 184.27 185.44 14,684 +1.04(+0.56%)
Feb 09, 2024 183.79 184.50 183.30 184.40 13,146 +0.72(+0.39%)
Feb 08, 2024 183.41 184.02 182.71 183.68 11,939 -0.40(-0.22%)
Feb 07, 2024 183.63 184.24 182.23 184.08 19,620 +1.26(+0.69%)
Feb 06, 2024 182.19 182.82 182.01 182.82 18,484 +0.41(+0.23%)
Feb 05, 2024 182.81 182.84 181.69 182.41 18,093 -1.65(-0.90%)
Feb 02, 2024 182.10 184.57 182.10 184.06 18,878 +1.31(+0.72%)
Feb 01, 2024 183.05 183.05 180.28 182.75 15,475 +0.24(+0.13%)
Jan 31, 2024 184.42 185.34 182.51 182.51 21,662 -2.73(-1.47%)
Jan 30, 2024 183.12 185.48 183.12 185.24 16,079 +2.18(+1.19%)
Jan 29, 2024 181.93 183.06 181.36 183.06 27,891 +1.02(+0.56%)
Jan 26, 2024 181.38 182.36 181.38 182.04 41,776 +0.53(+0.29%)
Jan 25, 2024 181.29 181.51 180.16 181.51 17,291 +1.43(+0.79%)
Jan 24, 2024 180.19 181.07 180.01 180.08 17,581 +0.80(+0.45%)
Jan 23, 2024 179.01 179.49 178.61 179.28 18,803 +0.17(+0.09%)
Jan 22, 2024 178.75 180.01 178.66 179.11 22,405 +1.00(+0.56%)
Jan 19, 2024 175.31 178.33 175.27 178.11 26,685 +2.76(+1.57%)
Jan 18, 2024 175.19 175.35 173.78 175.35 27,356 +0.34(+0.19%)
Jan 17, 2024 173.91 175.79 173.91 175.01 13,349 -0.62(-0.35%)
Jan 16, 2024 175.37 175.91 174.92 175.63 17,880 -1.35(-0.76%)
Jan 12, 2024 178.22 179.17 176.61 176.98 9,967 -0.79(-0.44%)
Jan 11, 2024 178.38 178.38 176.62 177.77 27,395 -1.02(-0.57%)
Jan 10, 2024 178.26 179.06 177.85 178.79 15,048 +0.11(+0.06%)
Jan 09, 2024 179.04 179.04 178.39 178.68 7,828 -1.34(-0.75%)
Jan 08, 2024 178.96 180.04 178.03 180.02 20,707 +1.06(+0.59%)
Jan 05, 2024 178.41 179.76 178.41 178.96 13,091 +0.92(+0.52%)
Jan 04, 2024 177.31 179.45 177.31 178.04 37,453 +0.67(+0.38%)
Jan 03, 2024 178.18 178.29 177.00 177.37 28,984 -1.92(-1.07%)
Jan 02, 2024 178.02 179.29 177.79 179.29 23,097 +0.08(+0.04%)
Dec 29, 2023 179.90 179.92 178.62 179.21 13,763 -0.60(-0.33%)
Dec 28, 2023 178.72 180.09 178.72 179.81 14,925 +0.63(+0.35%)
Dec 27, 2023 178.48 179.32 178.48 179.18 20,519 +0.54(+0.30%)
Dec 26, 2023 177.81 178.86 177.81 178.64 13,641 +0.90(+0.51%)
Dec 22, 2023 177.61 178.37 177.25 177.74 17,009 +0.54(+0.30%)
Dec 21, 2023 176.27 177.30 175.74 177.20 26,232 +1.72(+0.98%)
Dec 20, 2023 178.24 178.76 175.48 175.48 23,402 -3.19(-1.78%)
Dec 19, 2023 177.10 178.67 177.02 178.67 23,457 +1.61(+0.91%)
Dec 18, 2023 177.23 177.70 176.99 177.06 53,502 +0.21(+0.12%)
Dec 15, 2023 176.99 177.03 175.99 176.85 20,134 -0.76(-0.43%)
Dec 14, 2023 175.73 178.17 175.73 177.60 44,245 +3.48(+2.00%)
Dec 13, 2023 170.69 174.12 170.65 174.12 19,184 +3.50(+2.05%)
Dec 12, 2023 169.63 170.62 169.63 170.62 15,203 +1.09(+0.64%)
Dec 11, 2023 168.40 169.71 168.40 169.53 18,066 +0.87(+0.51%)
Dec 08, 2023 168.03 169.02 167.81 168.66 14,190 +1.12(+0.67%)
Dec 07, 2023 166.65 167.63 166.65 167.54 11,927 +0.98(+0.59%)
Dec 06, 2023 168.51 169.00 166.47 166.56 19,269 -0.87(-0.52%)
Dec 05, 2023 167.34 167.68 166.75 167.43 23,333 -0.84(-0.50%)
Dec 04, 2023 167.19 168.83 167.19 168.27 18,873 +0.06(+0.03%)
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.