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 (%)
Nov 30, 2023 164.69 166.02 164.65 165.97 15,095 +1.57(+0.96%)
Nov 29, 2023 163.25 165.46 163.25 164.39 29,651 +1.65(+1.02%)
Nov 28, 2023 162.31 163.21 162.26 162.74 14,483 +0.05(+0.03%)
Nov 27, 2023 162.47 162.80 162.24 162.69 23,747 -0.40(-0.25%)
Nov 24, 2023 162.89 163.47 162.86 163.09 5,999 +0.41(+0.25%)
Nov 22, 2023 162.46 163.00 162.46 162.68 17,564 +0.63(+0.39%)
Nov 21, 2023 161.95 162.49 161.94 162.05 18,970 -0.27(-0.17%)
Nov 20, 2023 161.57 162.81 161.46 162.31 30,048 +0.57(+0.35%)
Nov 17, 2023 161.20 161.77 161.18 161.75 15,999 +1.20(+0.75%)
Nov 16, 2023 160.35 160.79 159.86 160.55 19,735 +0.17(+0.11%)
Nov 15, 2023 159.10 160.68 159.10 160.38 27,490 +1.22(+0.77%)
Nov 14, 2023 157.54 159.83 157.54 159.16 21,459 +3.86(+2.49%)
Nov 13, 2023 154.90 155.58 154.90 155.30 100,083 -0.22(-0.14%)
Nov 10, 2023 154.34 155.63 153.71 155.52 18,822 +1.80(+1.17%)
Nov 09, 2023 155.31 155.33 153.57 153.72 12,181 -0.86(-0.56%)
Nov 08, 2023 154.58 154.72 154.07 154.58 12,559 -0.01(-0.01%)
Nov 07, 2023 154.28 154.96 154.25 154.59 19,526 -0.07(-0.05%)
Nov 06, 2023 155.74 155.74 153.88 154.66 34,086 -0.76(-0.49%)
Nov 03, 2023 154.51 156.06 154.51 155.43 20,023 +2.49(+1.63%)
Nov 02, 2023 149.91 152.94 149.91 152.94 21,811 +4.30(+2.89%)
Nov 01, 2023 147.96 149.36 147.87 148.64 14,752 +0.74(+0.50%)
Oct 31, 2023 146.49 147.90 146.49 147.89 34,780 +1.49(+1.02%)
Oct 30, 2023 144.82 146.63 144.61 146.41 15,345 +2.47(+1.72%)
Oct 27, 2023 146.56 146.56 143.56 143.93 40,706 -2.69(-1.83%)
Oct 26, 2023 145.93 147.79 145.93 146.62 32,083 -0.05(-0.03%)
Oct 25, 2023 146.75 147.34 146.13 146.67 32,828 -0.75(-0.51%)
Oct 24, 2023 147.36 148.12 146.94 147.43 11,303 +0.62(+0.43%)
Oct 23, 2023 146.85 148.59 146.72 146.80 35,446 -0.89(-0.60%)
Oct 20, 2023 149.36 149.77 147.42 147.69 38,101 -2.42(-1.61%)
Oct 19, 2023 151.74 152.43 149.80 150.12 19,572 -1.83(-1.20%)
Oct 18, 2023 154.06 154.06 151.63 151.94 19,672 -3.02(-1.95%)
Oct 17, 2023 153.28 155.82 153.28 154.96 17,281 +0.85(+0.55%)
Oct 16, 2023 153.58 154.63 153.53 154.11 11,397 +1.63(+1.07%)
Oct 13, 2023 153.81 154.66 151.95 152.48 12,806 -0.34(-0.22%)
Oct 12, 2023 154.06 154.06 152.18 152.82 21,592 -1.09(-0.71%)
Oct 11, 2023 154.40 154.86 152.97 153.90 18,682 +0.07(+0.05%)
Oct 10, 2023 152.91 154.84 152.91 153.83 24,079 +1.56(+1.03%)
Oct 09, 2023 151.01 152.75 150.90 152.27 16,702 -0.08(-0.05%)
Oct 06, 2023 150.20 153.15 150.08 152.35 25,383 +1.43(+0.95%)
Oct 05, 2023 149.79 151.18 149.31 150.92 28,836 +0.94(+0.63%)
Oct 04, 2023 149.15 150.18 148.39 149.98 50,799 +1.09(+0.73%)
Oct 03, 2023 150.99 151.39 148.60 148.89 41,843 -3.00(-1.98%)
Oct 02, 2023 153.06 153.23 151.18 151.89 21,844 -1.59(-1.03%)
Sep 29, 2023 155.53 155.53 153.06 153.48 34,275 -0.97(-0.63%)
Sep 28, 2023 153.19 155.11 153.19 154.45 65,279 +1.19(+0.78%)
Sep 27, 2023 153.82 153.82 152.02 153.26 86,828 -0.12(-0.08%)
Sep 26, 2023 154.53 154.92 153.06 153.38 61,062 -2.34(-1.51%)
Sep 25, 2023 154.94 155.73 154.95 155.73 70,487 +0.32(+0.20%)
Sep 22, 2023 156.73 156.76 155.30 155.41 28,352 -1.23(-0.79%)
Sep 21, 2023 158.31 158.67 156.65 156.65 49,104 -2.77(-1.74%)
Sep 20, 2023 160.95 161.70 159.32 159.42 40,330 -1.20(-0.75%)
Sep 19, 2023 161.01 161.53 159.66 160.62 30,013 -0.52(-0.32%)
Sep 18, 2023 160.57 161.28 160.21 161.15 16,056 +0.31(+0.19%)
Sep 15, 2023 160.89 161.73 160.66 160.84 137,874 -0.79(-0.49%)
Sep 14, 2023 160.98 161.90 160.41 161.63 17,605 +1.45(+0.91%)
Sep 13, 2023 160.69 161.29 159.69 160.18 16,732 -0.34(-0.21%)
Sep 12, 2023 158.90 161.38 158.90 160.51 18,720 +1.28(+0.81%)
Sep 11, 2023 159.71 160.34 159.00 159.23 15,422 +0.53(+0.34%)
Sep 08, 2023 158.02 158.79 157.60 158.70 23,295 +0.75(+0.48%)
Sep 07, 2023 157.56 158.48 157.43 157.95 18,921 -0.46(-0.29%)
Sep 06, 2023 158.87 159.12 157.40 158.41 37,972 -0.86(-0.54%)
Sep 05, 2023 160.50 161.12 159.27 159.27 16,230 -1.29(-0.81%)
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.