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 (%)
Mar 31, 2023 147.54 148.53 146.94 148.38 51,760 +1.74(+1.19%)
Mar 30, 2023 148.35 148.36 146.10 146.64 27,624 -0.70(-0.47%)
Mar 29, 2023 146.43 147.34 145.91 147.34 31,893 +2.31(+1.59%)
Mar 28, 2023 144.82 145.79 144.08 145.03 32,794 -0.25(-0.17%)
Mar 27, 2023 145.76 146.03 144.51 145.27 40,092 +2.53(+1.77%)
Mar 24, 2023 141.45 142.85 140.02 142.75 55,749 -0.48(-0.34%)
Mar 23, 2023 144.76 146.40 142.33 143.23 104,611 -0.99(-0.68%)
Mar 22, 2023 148.17 148.20 144.20 144.21 73,254 -3.89(-2.63%)
Mar 21, 2023 146.72 148.27 146.72 148.10 34,187 +4.66(+3.25%)
Mar 20, 2023 143.51 145.31 143.07 143.44 74,073 +0.86(+0.60%)
Mar 17, 2023 144.03 144.31 141.69 142.58 90,741 -3.74(-2.56%)
Mar 16, 2023 143.19 147.59 141.21 146.32 145,683 +1.90(+1.31%)
Mar 15, 2023 143.06 144.52 142.37 144.43 136,766 -3.21(-2.17%)
Mar 14, 2023 149.78 149.78 145.81 147.63 500,096 +3.91(+2.72%)
Mar 13, 2023 144.37 146.66 140.59 143.72 131,834 -6.30(-4.20%)
Mar 10, 2023 152.14 154.00 148.54 150.03 250,805 -4.30(-2.79%)
Mar 09, 2023 160.09 160.29 153.71 154.33 31,304 -6.93(-4.30%)
Mar 08, 2023 161.32 162.04 160.64 161.26 29,803 -0.44(-0.27%)
Mar 07, 2023 165.56 165.56 161.47 161.69 38,909 -4.49(-2.70%)
Mar 06, 2023 166.05 167.24 166.00 166.18 38,197 +0.11(+0.07%)
Mar 03, 2023 163.66 166.10 163.66 166.07 21,776 +2.91(+1.78%)
Mar 02, 2023 162.95 163.32 161.55 163.16 23,687 -0.86(-0.52%)
Mar 01, 2023 163.87 164.47 163.48 164.02 15,985 -0.79(-0.48%)
Feb 28, 2023 164.63 165.67 164.41 164.81 35,243 +0.24(+0.15%)
Feb 27, 2023 165.77 166.29 164.31 164.57 24,544 +0.08(+0.05%)
Feb 24, 2023 163.00 164.77 162.97 164.49 15,440 -0.27(-0.17%)
Feb 23, 2023 164.87 165.58 163.31 164.76 21,476 +0.51(+0.31%)
Feb 22, 2023 164.55 165.07 163.49 164.25 34,704 -0.56(-0.34%)
Feb 21, 2023 166.49 166.94 164.21 164.81 22,940 -3.57(-2.12%)
Feb 17, 2023 167.67 168.54 167.23 168.38 37,778 -0.29(-0.17%)
Feb 16, 2023 168.84 170.38 168.66 168.67 64,235 -2.17(-1.27%)
Feb 15, 2023 169.16 170.93 169.16 170.84 31,882 +0.19(+0.11%)
Feb 14, 2023 170.55 171.99 169.53 170.66 25,696 -0.11(-0.06%)
Feb 13, 2023 168.75 170.78 168.75 170.76 35,910 +1.74(+1.03%)
Feb 10, 2023 167.93 169.08 167.58 169.02 26,731 +0.15(+0.09%)
Feb 09, 2023 171.80 171.81 168.61 168.88 18,967 -2.26(-1.32%)
Feb 08, 2023 171.17 172.70 170.81 171.13 17,822 -1.09(-0.63%)
Feb 07, 2023 169.59 172.72 169.59 172.22 28,555 +1.81(+1.06%)
Feb 06, 2023 169.75 170.68 169.43 170.41 35,103 -0.79(-0.46%)
Feb 03, 2023 169.72 172.60 169.72 171.20 53,491 +0.08(+0.04%)
Feb 02, 2023 171.28 172.60 170.06 171.12 51,912 +1.09(+0.64%)
Feb 01, 2023 167.66 171.56 167.64 170.04 84,551 +1.00(+0.59%)
Jan 31, 2023 166.92 169.04 166.57 169.04 45,004 +2.12(+1.27%)
Jan 30, 2023 166.83 168.03 166.73 166.92 64,435 -1.17(-0.70%)
Jan 27, 2023 167.22 169.04 167.22 168.10 33,850 +1.16(+0.70%)
Jan 26, 2023 166.57 167.23 165.51 166.93 69,421 +1.04(+0.62%)
Jan 25, 2023 163.06 165.90 162.99 165.90 36,920 +1.12(+0.68%)
Jan 24, 2023 164.14 165.57 163.48 164.77 53,069 -0.25(-0.15%)
Jan 23, 2023 162.84 165.62 162.84 165.02 85,479 +2.13(+1.31%)
Jan 20, 2023 160.52 162.94 160.41 162.89 52,562 +3.19(+2.00%)
Jan 19, 2023 159.36 160.50 158.76 159.69 34,162 -1.84(-1.14%)
Jan 18, 2023 163.90 164.76 161.53 161.53 24,343 -2.99(-1.82%)
Jan 17, 2023 164.38 165.08 163.91 164.52 41,616 -0.56(-0.34%)
Jan 13, 2023 161.68 165.24 161.31 165.08 43,658 +0.94(+0.57%)
Jan 12, 2023 163.44 164.56 162.56 164.14 30,679 +1.08(+0.66%)
Jan 11, 2023 161.78 163.06 161.72 163.06 23,080 +1.64(+1.02%)
Jan 10, 2023 159.68 161.48 159.68 161.42 25,674 +1.20(+0.75%)
Jan 09, 2023 160.67 161.99 160.00 160.22 42,917 +0.48(+0.30%)
Jan 06, 2023 156.94 160.03 156.50 159.74 21,921 +4.13(+2.66%)
Jan 05, 2023 156.25 156.25 155.18 155.61 20,451 -1.56(-0.99%)
Jan 04, 2023 155.78 157.96 155.78 157.17 24,439 +2.84(+1.84%)
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.