US Financial Services Ishares ETF (NY: IYG )

66.10 +0.13 (+0.20%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 155.99 156.47 155.75 155.93 21,957 +1.03(+0.66%)
Jun 29, 2023 152.93 154.94 152.87 154.91 46,202 +3.02(+1.99%)
Jun 28, 2023 151.85 151.94 151.16 151.89 22,893 -0.06(-0.04%)
Jun 27, 2023 150.71 152.33 150.56 151.95 30,646 +1.49(+0.99%)
Jun 26, 2023 150.32 151.53 150.25 150.46 19,125 -0.09(-0.06%)
Jun 23, 2023 150.16 150.83 149.47 150.54 41,394 -0.63(-0.42%)
Jun 22, 2023 152.62 152.62 150.86 151.18 66,299 -1.84(-1.21%)
Jun 21, 2023 153.28 153.95 152.70 153.02 39,610 -0.54(-0.35%)
Jun 20, 2023 154.14 154.14 152.77 153.56 23,132 -1.38(-0.89%)
Jun 16, 2023 156.23 156.23 154.84 154.95 30,653 -0.90(-0.58%)
Jun 15, 2023 152.95 156.04 152.87 155.84 41,531 +9.91(+6.79%)
May 08, 2023 146.96 147.21 145.86 145.94 62,600 -0.14(-0.09%)
May 05, 2023 144.66 146.28 144.66 146.08 46,937 +4.14(+2.91%)
May 04, 2023 142.86 142.86 140.59 141.94 63,631 -2.69(-1.86%)
May 03, 2023 146.71 147.70 144.49 144.63 44,422 -1.97(-1.34%)
May 02, 2023 149.96 149.96 145.30 146.60 79,425 -4.05(-2.69%)
May 01, 2023 152.05 152.32 150.54 150.65 16,105 -0.78(-0.51%)
Apr 28, 2023 148.55 151.59 148.55 151.42 38,742 +2.08(+1.39%)
Apr 27, 2023 147.68 149.66 147.63 149.35 30,098 +2.25(+1.53%)
Apr 26, 2023 148.34 149.09 146.51 147.10 49,077 -1.35(-0.91%)
Apr 25, 2023 150.71 150.78 148.45 148.45 40,164 -3.59(-2.36%)
Apr 24, 2023 152.37 152.76 151.71 152.03 39,136 -0.72(-0.47%)
Apr 21, 2023 153.27 153.27 152.16 152.75 114,043 -0.72(-0.47%)
Apr 20, 2023 153.24 153.91 153.03 153.47 68,434 -0.99(-0.64%)
Apr 19, 2023 153.03 154.79 153.03 154.46 154,008 +0.83(+0.54%)
Apr 18, 2023 153.46 153.79 152.19 153.63 77,908 +0.58(+0.38%)
Apr 17, 2023 150.93 153.06 150.55 153.06 36,384 +1.75(+1.16%)
Apr 14, 2023 151.03 152.38 150.50 151.31 52,600 +2.11(+1.42%)
Apr 13, 2023 147.97 149.24 147.10 149.19 39,262 +1.58(+1.07%)
Apr 12, 2023 148.89 149.36 147.35 147.61 36,738 -0.54(-0.36%)
Apr 11, 2023 147.01 148.73 146.81 148.15 30,956 +1.64(+1.12%)
Apr 10, 2023 145.29 146.51 145.10 146.51 24,634 +0.74(+0.51%)
Apr 06, 2023 145.28 146.26 145.28 145.77 47,448 +0.08(+0.06%)
Apr 05, 2023 145.07 145.86 144.91 145.69 31,613 -0.65(-0.44%)
Apr 04, 2023 148.26 148.26 145.62 146.33 74,716 -1.92(-1.29%)
Apr 03, 2023 147.97 148.80 147.47 148.25 24,652 -0.10(-0.07%)
Mar 31, 2023 147.51 148.50 146.91 148.35 51,770 +1.74(+1.19%)
Mar 30, 2023 148.32 148.33 146.07 146.61 27,630 -0.70(-0.47%)
Mar 29, 2023 146.40 147.31 145.88 147.31 31,899 +2.31(+1.59%)
Mar 28, 2023 144.79 145.76 144.05 145.00 32,800 -0.25(-0.17%)
Mar 27, 2023 145.73 146.00 144.49 145.24 40,099 +2.53(+1.77%)
Mar 24, 2023 141.42 142.82 140.00 142.72 55,760 -0.48(-0.34%)
Mar 23, 2023 144.73 146.37 142.30 143.20 104,631 -0.99(-0.68%)
Mar 22, 2023 148.14 148.17 144.18 144.19 73,268 -3.89(-2.63%)
Mar 21, 2023 146.69 148.24 146.69 148.07 34,194 +4.66(+3.25%)
Mar 20, 2023 143.48 145.28 143.04 143.41 74,088 +0.86(+0.60%)
Mar 17, 2023 144.00 144.28 141.66 142.55 90,758 -3.74(-2.56%)
Mar 16, 2023 143.16 147.56 141.19 146.30 145,711 +1.90(+1.31%)
Mar 15, 2023 143.03 144.49 142.34 144.40 136,793 -3.20(-2.17%)
Mar 14, 2023 149.75 149.75 145.78 147.60 500,193 +3.91(+2.72%)
Mar 13, 2023 144.34 146.63 140.57 143.70 131,860 -6.30(-4.20%)
Mar 10, 2023 152.11 153.97 148.51 150.00 250,854 -4.30(-2.79%)
Mar 09, 2023 160.06 160.26 153.68 154.30 31,310 -6.93(-4.30%)
Mar 08, 2023 161.29 162.01 160.61 161.22 29,809 -0.44(-0.27%)
Mar 07, 2023 165.52 165.52 161.44 161.66 38,917 -4.48(-2.70%)
Mar 06, 2023 166.02 167.20 165.97 166.15 38,204 +0.11(+0.06%)
Mar 03, 2023 163.63 166.07 163.63 166.04 21,781 +2.91(+1.79%)
Mar 02, 2023 162.91 163.28 161.52 163.13 23,691 -0.86(-0.52%)
Mar 01, 2023 163.84 164.44 163.44 163.99 15,988 -0.79(-0.48%)
Feb 28, 2023 164.59 165.64 164.38 164.78 35,250 +0.24(+0.15%)
Feb 27, 2023 165.74 166.26 164.28 164.54 24,549 +0.08(+0.05%)
Feb 24, 2023 162.97 164.74 162.93 164.46 15,443 -0.27(-0.17%)
Feb 23, 2023 164.84 165.55 163.28 164.73 21,481 +0.51(+0.31%)
Feb 22, 2023 164.52 165.03 163.46 164.22 34,711 -0.56(-0.34%)
Feb 21, 2023 166.46 166.91 164.18 164.78 22,944 -3.57(-2.12%)
Feb 17, 2023 167.63 168.50 167.19 168.35 37,786 -0.29(-0.17%)
Feb 16, 2023 168.81 170.35 168.63 168.64 64,247 -2.17(-1.27%)
Feb 15, 2023 169.13 170.90 169.13 170.81 31,888 +0.19(+0.11%)
Feb 14, 2023 170.51 171.96 169.50 170.62 25,701 -0.11(-0.06%)
Feb 13, 2023 168.72 170.75 168.72 170.73 35,917 +1.74(+1.03%)
Feb 10, 2023 167.90 169.05 167.54 168.99 26,737 +0.15(+0.09%)
Feb 09, 2023 171.77 171.78 168.58 168.84 18,971 -2.26(-1.32%)
Feb 08, 2023 171.14 172.66 170.78 171.10 17,826 -1.08(-0.63%)
Feb 07, 2023 169.56 172.68 169.56 172.19 28,560 +1.81(+1.06%)
Feb 06, 2023 169.71 170.65 169.39 170.38 35,110 -0.79(-0.46%)
Feb 03, 2023 169.69 172.57 169.69 171.17 53,501 +0.08(+0.04%)
Feb 02, 2023 171.25 172.57 170.03 171.09 51,922 +1.09(+0.64%)
Feb 01, 2023 167.62 171.52 167.60 170.01 84,568 +1.00(+0.59%)
Jan 31, 2023 166.89 169.01 166.54 169.01 45,013 +2.12(+1.27%)
Jan 30, 2023 166.79 168.00 166.69 166.89 64,448 -1.17(-0.70%)
Jan 27, 2023 167.18 169.01 167.18 168.06 33,856 +1.16(+0.70%)
Jan 26, 2023 166.54 167.19 165.47 166.90 69,435 +1.03(+0.62%)
Jan 25, 2023 163.03 165.87 162.95 165.87 36,927 +1.12(+0.68%)
Jan 24, 2023 164.11 165.54 163.45 164.74 53,079 -0.24(-0.15%)
Jan 23, 2023 162.81 165.59 162.81 164.99 85,496 +2.13(+1.31%)
Jan 20, 2023 160.49 162.91 160.37 162.86 52,572 +3.19(+2.00%)
Jan 19, 2023 159.33 160.47 158.73 159.66 34,168 -1.84(-1.14%)
Jan 18, 2023 163.87 164.73 161.50 161.50 24,348 -2.99(-1.82%)
Jan 17, 2023 164.35 165.04 163.87 164.49 41,624 -0.56(-0.34%)
Jan 13, 2023 161.64 165.21 161.28 165.04 43,667 +0.94(+0.57%)
Jan 12, 2023 163.41 164.53 162.53 164.11 30,685 +1.07(+0.66%)
Jan 11, 2023 161.75 163.03 161.69 163.03 23,085 +1.64(+1.02%)
Jan 10, 2023 159.65 161.45 159.65 161.39 25,679 +1.20(+0.75%)
Jan 09, 2023 160.64 161.96 159.97 160.19 42,925 +0.48(+0.30%)
Jan 06, 2023 156.91 160.00 156.47 159.71 21,925 +4.13(+2.66%)
Jan 05, 2023 156.22 156.22 155.15 155.58 20,455 -1.56(-0.99%)
Jan 04, 2023 155.75 157.93 155.75 157.14 24,444 +2.84(+1.84%)
Jan 03, 2023 155.15 156.07 153.14 154.30 34,624 +0.40(+0.26%)
Dec 30, 2022 153.32 153.96 152.53 153.90 39,708 -0.25(-0.16%)
Dec 29, 2022 152.42 154.22 152.17 154.15 25,426 +2.42(+1.59%)
Dec 28, 2022 152.23 152.94 151.53 151.73 42,346 -0.61(-0.40%)
Dec 27, 2022 152.40 152.94 151.78 152.34 23,168 -0.07(-0.05%)
Dec 23, 2022 151.36 152.66 150.93 152.41 36,703 +0.71(+0.47%)
Dec 22, 2022 151.95 152.03 149.43 151.70 46,521 -1.31(-0.85%)
Dec 21, 2022 151.85 153.52 151.85 153.01 41,019 +2.28(+1.51%)
Dec 20, 2022 150.57 151.77 150.57 150.73 57,642 +0.13(+0.08%)
Dec 19, 2022 151.30 151.96 149.77 150.60 32,082 -0.73(-0.48%)
Dec 16, 2022 150.86 151.84 150.27 151.34 25,962 -0.98(-0.64%)
Dec 15, 2022 153.32 154.04 151.53 152.32 48,431 -3.97(-2.54%)
Dec 14, 2022 157.67 158.94 155.54 156.29 45,934 -1.77(-1.12%)
Dec 13, 2022 161.93 162.23 157.08 158.06 64,022 +0.32(+0.20%)
Dec 12, 2022 155.51 157.93 154.85 157.74 25,044 +2.49(+1.60%)
Dec 09, 2022 154.82 156.37 154.82 155.25 46,668 -0.54(-0.35%)
Dec 08, 2022 155.95 156.64 155.02 155.80 43,471 +0.63(+0.41%)
Dec 07, 2022 155.09 156.20 154.66 155.17 51,576 -0.65(-0.42%)
Dec 06, 2022 157.88 158.51 154.48 155.82 40,766 -2.30(-1.46%)
Dec 05, 2022 161.47 161.47 157.31 158.12 51,568 -4.52(-2.78%)
Dec 02, 2022 161.37 162.92 161.16 162.64 28,551 -1.01(-0.62%)
Dec 01, 2022 164.67 164.84 162.36 163.65 106,704 -0.74(-0.45%)
Nov 30, 2022 160.91 164.39 158.53 164.39 214,077 +3.58(+2.22%)
Nov 29, 2022 160.19 161.16 160.13 160.81 30,499 +0.55(+0.35%)
Nov 28, 2022 162.18 162.54 159.91 160.26 25,018 -2.87(-1.76%)
Nov 25, 2022 162.45 163.39 162.31 163.13 9,298 +0.62(+0.38%)
Nov 23, 2022 161.49 162.93 161.49 162.51 42,300 +0.86(+0.53%)
Nov 22, 2022 160.42 161.73 160.42 161.65 39,553 +1.90(+1.19%)
Nov 21, 2022 159.39 160.36 159.39 159.74 66,142 -0.44(-0.27%)
Nov 18, 2022 161.01 161.44 158.92 160.18 27,207 +1.03(+0.65%)
Nov 17, 2022 158.28 159.36 157.74 159.15 34,924 -1.26(-0.79%)
Nov 16, 2022 161.75 161.83 160.00 160.41 65,731 -1.37(-0.85%)
Nov 15, 2022 163.15 164.17 160.43 161.78 105,801 +0.69(+0.43%)
Nov 14, 2022 162.88 163.45 161.09 161.09 47,167 -2.91(-1.77%)
Nov 11, 2022 162.97 164.66 162.84 164.00 46,111 +1.52(+0.94%)
Nov 10, 2022 158.17 162.57 158.17 162.47 58,830 +9.26(+6.04%)
Nov 09, 2022 155.60 155.60 152.82 153.21 46,418 -3.44(-2.20%)
Nov 08, 2022 156.12 157.67 155.19 156.65 66,491 +0.88(+0.57%)
Nov 07, 2022 155.07 155.88 154.26 155.77 46,233 +1.74(+1.13%)
Nov 04, 2022 152.87 155.12 152.25 154.03 65,072 +3.33(+2.21%)
Nov 03, 2022 151.13 151.69 149.81 150.70 71,850 -2.11(-1.38%)
Nov 02, 2022 155.03 152.63 152.81 79,550 -2.62(-1.69%)
Nov 01, 2022 155.76 156.14 154.48 155.43 44,829 +1.01(+0.65%)
Oct 31, 2022 154.53 155.35 154.38 154.42 47,270 -1.02(-0.66%)
Oct 28, 2022 152.42 155.64 152.01 155.44 40,553 +3.30(+2.17%)
Oct 27, 2022 152.02 153.73 151.90 152.13 55,607 +1.03(+0.68%)
Oct 26, 2022 149.92 152.98 149.92 151.10 56,798 +1.37(+0.91%)
Oct 25, 2022 145.97 149.90 145.97 149.74 40,956 +3.18(+2.17%)
Oct 24, 2022 145.96 147.16 144.93 146.56 70,527 +1.36(+0.94%)
Oct 21, 2022 141.22 145.28 140.73 145.20 109,313 +3.82(+2.70%)
Oct 20, 2022 143.16 144.86 140.92 141.38 65,662 -1.66(-1.16%)
Oct 19, 2022 145.07 145.25 142.22 143.04 34,449 -2.90(-1.98%)
Oct 18, 2022 147.23 147.58 144.36 145.94 84,605 +2.35(+1.64%)
Oct 17, 2022 143.29 144.75 143.06 143.59 162,696 +3.63(+2.60%)
Oct 14, 2022 143.63 145.44 139.65 139.95 131,418 -2.25(-1.59%)
Oct 13, 2022 133.83 142.57 133.56 142.21 164,504 +5.39(+3.94%)
Oct 12, 2022 136.77 138.39 136.20 136.81 91,768 +0.04(+0.03%)
Oct 11, 2022 138.39 139.10 136.18 136.77 117,071 -2.53(-1.81%)
Oct 10, 2022 140.93 141.68 138.47 139.30 79,200 -1.09(-0.77%)
Oct 07, 2022 142.32 142.32 139.57 140.39 77,649 -3.37(-2.35%)
Oct 06, 2022 144.79 145.99 143.50 143.76 155,381 -2.07(-1.42%)
Oct 05, 2022 144.35 146.54 143.94 145.83 68,793 -0.86(-0.59%)
Oct 04, 2022 143.33 146.76 143.33 146.69 90,979 +5.80(+4.12%)
Oct 03, 2022 138.75 141.77 137.30 140.89 116,945 +3.66(+2.67%)
Sep 30, 2022 138.70 140.55 137.06 137.23 118,676 -1.47(-1.06%)
Sep 29, 2022 138.99 139.61 137.52 138.70 106,458 -1.97(-1.40%)
Sep 28, 2022 138.12 141.42 137.84 140.67 162,470 +2.73(+1.98%)
Sep 27, 2022 140.82 141.41 136.84 137.94 173,282 -1.26(-0.91%)
Sep 26, 2022 140.23 141.58 138.35 139.20 106,315 -2.23(-1.58%)
Sep 23, 2022 142.24 142.58 139.34 141.43 155,659 -2.69(-1.86%)
Sep 22, 2022 147.28 147.28 143.78 144.12 176,541 -3.04(-2.07%)
Sep 21, 2022 151.04 151.71 147.08 147.16 75,413 -3.17(-2.11%)
Sep 20, 2022 151.17 151.45 149.11 150.33 71,775 -2.16(-1.42%)
Sep 19, 2022 149.47 152.70 149.47 152.49 71,891 +1.23(+0.81%)
Sep 16, 2022 151.01 151.47 149.51 151.26 144,391 -1.57(-1.03%)
Sep 15, 2022 152.34 154.81 152.34 152.84 160,672 +0.16(+0.11%)
Sep 14, 2022 153.51 153.90 151.39 152.67 68,182 -0.38(-0.25%)
Sep 13, 2022 155.85 156.22 152.48 153.05 72,523 -6.40(-4.02%)
Sep 12, 2022 158.81 160.32 158.49 159.45 40,970 +1.39(+0.88%)
Sep 09, 2022 156.90 158.34 156.90 158.06 25,639 +2.11(+1.35%)
Sep 08, 2022 152.19 156.05 151.78 155.96 88,770 +2.68(+1.75%)
Sep 07, 2022 149.98 153.51 149.98 153.27 61,540 +2.81(+1.87%)
Sep 06, 2022 151.37 151.78 148.66 150.46 83,382 -0.31(-0.20%)
Sep 02, 2022 153.70 154.83 150.09 150.77 46,751 -1.20(-0.79%)
Sep 01, 2022 150.99 152.08 149.05 151.97 48,672 +0.25(+0.17%)
Aug 31, 2022 153.27 153.92 151.63 151.72 55,625 -1.04(-0.68%)
Aug 30, 2022 154.11 154.38 151.68 152.76 58,082 -0.55(-0.36%)
Aug 29, 2022 153.40 154.45 152.80 153.31 30,933 -1.22(-0.79%)
Aug 26, 2022 160.66 160.66 154.46 154.53 55,992 -5.45(-3.40%)
Aug 25, 2022 157.97 160.01 157.94 159.97 22,251 +2.50(+1.59%)
Aug 24, 2022 156.56 158.16 156.42 157.47 27,976 +0.48(+0.31%)
Aug 23, 2022 157.42 158.50 156.92 156.99 41,665 -0.68(-0.43%)
Aug 22, 2022 158.67 158.67 157.32 157.67 34,389 -3.40(-2.11%)
Aug 19, 2022 163.48 163.48 160.59 161.07 21,739 -3.35(-2.04%)
Aug 18, 2022 163.96 164.65 163.50 164.42 21,115 +0.16(+0.09%)
Aug 17, 2022 163.77 164.95 163.07 164.26 35,622 -1.35(-0.82%)
Aug 16, 2022 164.12 166.15 163.86 165.61 20,881 +0.86(+0.52%)
Aug 15, 2022 162.64 165.18 162.55 164.75 33,328 +0.64(+0.39%)
Aug 12, 2022 162.85 164.21 162.19 164.12 25,560 +2.19(+1.35%)
Aug 11, 2022 162.12 163.13 161.50 161.93 33,846 +1.38(+0.86%)
Aug 10, 2022 158.91 161.15 158.91 160.54 52,315 +4.09(+2.62%)
Aug 09, 2022 156.50 156.56 155.84 156.45 23,232 -0.16(-0.10%)
Aug 08, 2022 157.95 158.34 156.56 156.60 40,702 -0.81(-0.52%)
Aug 05, 2022 154.95 157.71 154.95 157.41 106,906 +1.43(+0.92%)
Aug 04, 2022 155.80 156.49 155.29 155.99 43,632 +0.16(+0.11%)
Aug 03, 2022 154.53 156.25 154.27 155.82 45,931 +2.44(+1.59%)
Aug 02, 2022 154.14 155.05 152.70 153.38 65,479 -2.08(-1.34%)
Aug 01, 2022 154.84 156.12 153.69 155.45 37,203 -0.70(-0.45%)
Jul 29, 2022 154.41 156.59 154.41 156.15 54,661 +1.82(+1.18%)
Jul 28, 2022 152.73 154.52 151.17 154.33 54,061 +1.67(+1.09%)
Jul 27, 2022 151.10 153.37 150.02 152.66 75,908 +2.10(+1.39%)
Jul 26, 2022 152.14 152.91 150.22 150.57 39,404 -2.37(-1.55%)
Jul 25, 2022 153.16 153.52 152.29 152.93 45,188 +0.66(+0.43%)
Jul 22, 2022 153.84 154.64 151.19 152.28 38,556 -1.20(-0.78%)
Jul 21, 2022 151.63 153.54 150.91 153.47 45,066 +1.15(+0.75%)
Jul 20, 2022 151.21 152.45 150.97 152.32 34,570 +0.80(+0.53%)
Jul 19, 2022 148.58 151.92 148.58 151.52 39,793 +4.67(+3.18%)
Jul 18, 2022 148.96 150.43 146.29 146.85 42,259 -0.25(-0.17%)
Jul 15, 2022 143.88 147.76 143.58 147.10 67,990 +5.55(+3.92%)
Jul 14, 2022 140.51 141.88 139.12 141.55 53,383 -1.94(-1.35%)
Jul 13, 2022 143.03 144.11 141.45 143.49 67,869 -1.40(-0.97%)
Jul 12, 2022 144.36 147.10 144.36 144.89 68,348 -0.61(-0.42%)
Jul 11, 2022 145.34 146.22 144.73 145.50 57,907 -1.18(-0.80%)
Jul 08, 2022 146.98 147.51 145.59 146.68 56,826 -0.37(-0.25%)
Jul 07, 2022 145.71 147.28 145.71 147.04 52,964 +2.60(+1.80%)
Jul 06, 2022 144.64 145.54 143.28 144.44 131,499 -0.77(-0.53%)
Jul 05, 2022 142.52 145.22 140.89 145.22 52,355 +0.31(+0.21%)
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.