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 (%)
Dec 29, 2023 179.35 179.37 178.08 178.66 13,805 -0.60(-0.33%)
Dec 28, 2023 178.18 179.54 178.18 179.26 14,970 +0.63(+0.35%)
Dec 27, 2023 177.94 178.77 177.94 178.63 20,581 +0.54(+0.30%)
Dec 26, 2023 177.27 178.32 177.27 178.10 13,682 +0.90(+0.51%)
Dec 22, 2023 177.07 177.83 176.71 177.20 17,060 +0.54(+0.30%)
Dec 21, 2023 175.73 176.76 175.21 176.66 26,312 +1.72(+0.98%)
Dec 20, 2023 177.70 178.22 174.95 174.95 23,473 -3.18(-1.78%)
Dec 19, 2023 176.56 178.12 176.48 178.12 23,529 +1.61(+0.91%)
Dec 18, 2023 176.69 177.16 176.45 176.52 53,666 +0.21(+0.12%)
Dec 15, 2023 176.45 176.49 175.46 176.31 20,196 -0.75(-0.43%)
Dec 14, 2023 175.20 177.63 175.20 177.06 44,380 +3.47(+2.00%)
Dec 13, 2023 170.18 173.59 170.13 173.59 19,243 +3.49(+2.05%)
Dec 12, 2023 169.11 170.10 169.11 170.10 15,250 +1.08(+0.64%)
Dec 11, 2023 167.88 169.19 167.88 169.01 18,121 +0.86(+0.51%)
Dec 08, 2023 167.52 168.51 167.30 168.15 14,233 +1.12(+0.67%)
Dec 07, 2023 166.15 167.12 166.15 167.03 11,963 +0.97(+0.59%)
Dec 06, 2023 168.00 168.49 165.97 166.06 19,328 -0.86(-0.52%)
Dec 05, 2023 166.83 167.17 166.24 166.92 23,404 -0.84(-0.50%)
Dec 04, 2023 166.68 168.32 166.68 167.76 18,930 +0.05(+0.03%)
Dec 01, 2023 165.59 167.82 165.59 167.70 20,777 +1.74(+1.05%)
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%)
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.