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 (%)
Apr 29, 2022 161.24 162.34 156.29 156.65 119,283 -5.59(-3.45%)
Apr 28, 2022 161.09 163.02 159.39 162.24 123,067 +3.13(+1.97%)
Apr 27, 2022 159.31 161.53 158.78 159.11 174,979 +1.27(+0.80%)
Apr 26, 2022 160.68 161.84 157.84 157.84 194,192 -4.87(-3.00%)
Apr 25, 2022 160.54 162.90 158.74 162.72 99,709 +0.55(+0.34%)
Apr 22, 2022 167.11 167.11 161.99 162.17 112,981 -5.09(-3.04%)
Apr 21, 2022 171.97 172.87 166.86 167.25 74,276 -3.21(-1.88%)
Apr 20, 2022 170.52 172.26 170.21 170.46 92,717 +1.16(+0.69%)
Apr 19, 2022 166.44 169.65 166.44 169.30 79,579 +3.31(+1.99%)
Apr 18, 2022 164.36 166.81 164.36 165.99 81,352 +0.80(+0.48%)
Apr 14, 2022 166.61 167.74 165.18 165.20 85,540 -1.84(-1.10%)
Apr 13, 2022 164.42 167.23 164.16 167.03 79,090 +0.94(+0.57%)
Apr 12, 2022 168.66 169.58 165.31 166.09 170,784 -1.93(-1.15%)
Apr 11, 2022 168.41 169.95 167.86 168.02 163,680 -1.13(-0.67%)
Apr 08, 2022 168.00 170.33 167.78 169.16 63,970 +1.23(+0.73%)
Apr 07, 2022 168.48 168.77 165.54 167.93 136,497 -1.00(-0.59%)
Apr 06, 2022 170.18 170.18 168.38 168.93 143,830 -2.77(-1.61%)
Apr 05, 2022 173.03 174.07 171.36 171.69 71,413 -2.00(-1.15%)
Apr 04, 2022 173.08 174.69 172.04 173.69 76,059 +0.35(+0.20%)
Apr 01, 2022 174.83 174.83 172.29 173.35 111,793 -0.01(-0.01%)
Mar 31, 2022 177.37 177.66 173.36 173.36 120,518 -4.10(-2.31%)
Mar 30, 2022 179.75 179.93 176.60 177.46 70,883 -2.79(-1.55%)
Mar 29, 2022 180.31 181.50 179.02 180.25 162,237 +2.69(+1.52%)
Mar 28, 2022 177.70 177.70 175.19 177.56 89,096 -0.46(-0.26%)
Mar 25, 2022 177.40 178.74 177.07 178.02 75,755 +1.41(+0.80%)
Mar 24, 2022 176.21 176.73 175.63 176.61 68,035 +1.25(+0.72%)
Mar 23, 2022 178.09 178.09 175.18 175.35 658,611 -4.15(-2.31%)
Mar 22, 2022 178.14 180.28 178.14 179.50 143,999 +3.41(+1.94%)
Mar 21, 2022 177.84 178.12 175.00 176.09 114,374 -1.44(-0.81%)
Mar 18, 2022 175.58 177.98 174.79 177.53 80,309 +1.42(+0.80%)
Mar 17, 2022 173.38 176.11 172.37 176.11 84,872 +1.35(+0.77%)
Mar 16, 2022 171.10 175.23 171.01 174.76 123,649 +6.10(+3.62%)
Mar 15, 2022 167.34 168.95 166.81 168.66 90,405 +2.44(+1.47%)
Mar 14, 2022 166.38 169.41 165.64 166.22 138,479 +1.72(+1.05%)
Mar 11, 2022 167.98 168.55 164.43 164.49 78,362 -1.63(-0.98%)
Mar 10, 2022 164.80 164.18 166.12 141,018 -1.62(-0.96%)
Mar 09, 2022 166.57 169.07 166.33 167.74 137,336 +6.78(+4.21%)
Mar 08, 2022 161.55 165.40 159.26 160.96 159,082 +0.14(+0.09%)
Mar 07, 2022 167.73 167.75 160.82 160.82 205,875 -8.37(-4.95%)
Mar 04, 2022 171.09 171.09 167.36 169.19 180,844 -4.77(-2.74%)
Mar 03, 2022 176.44 176.80 172.91 173.95 491,014 -1.48(-0.85%)
Mar 02, 2022 172.59 176.36 172.50 175.44 102,365 +3.95(+2.31%)
Mar 01, 2022 178.00 178.00 170.51 171.48 176,940 -7.54(-4.21%)
Feb 28, 2022 178.00 180.60 177.43 179.03 113,853 -3.16(-1.73%)
Feb 25, 2022 178.07 182.60 179.45 182.19 473,080 +4.92(+2.78%)
Feb 24, 2022 171.55 177.59 171.17 177.27 183,776 -1.35(-0.76%)
Feb 23, 2022 183.84 183.84 178.22 178.62 68,921 -3.51(-1.92%)
Feb 22, 2022 182.15 184.37 180.81 182.12 70,791 -1.28(-0.70%)
Feb 18, 2022 183.41 0 -0.62(-0.34%)
Feb 17, 2022 187.76 187.92 183.62 184.03 86,086 -5.80(-3.06%)
Feb 16, 2022 188.58 190.38 188.21 189.83 68,564 +0.41(+0.22%)
Feb 15, 2022 188.80 189.71 188.15 189.42 74,527 +3.15(+1.69%)
Feb 14, 2022 187.41 188.24 184.71 186.27 124,427 -1.35(-0.72%)
Feb 11, 2022 190.44 192.43 186.50 187.62 210,122 -3.42(-1.79%)
Feb 10, 2022 192.04 194.62 190.16 191.04 106,694 -2.00(-1.04%)
Feb 09, 2022 192.61 194.14 192.28 193.04 110,492 +1.78(+0.93%)
Feb 08, 2022 190.30 191.56 189.96 191.26 60,269 +2.02(+1.07%)
Feb 07, 2022 189.36 190.46 188.37 189.24 57,960 +0.11(+0.06%)
Feb 04, 2022 186.99 190.44 186.21 189.12 85,823 +2.69(+1.44%)
Feb 03, 2022 188.18 186.24 186.43 112,024 -2.58(-1.36%)
Feb 02, 2022 188.19 189.28 186.87 189.01 58,972 +0.73(+0.39%)
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.