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 (%)
May 31, 2023 146.84 146.84 144.65 146.13 101,501 -1.72(-1.16%)
May 30, 2023 148.29 148.29 146.88 147.85 121,362 -0.14(-0.09%)
May 26, 2023 146.62 148.26 146.39 147.98 23,650 +1.59(+1.09%)
May 25, 2023 145.58 146.76 145.17 146.39 25,253 +0.62(+0.42%)
May 24, 2023 146.49 146.50 145.46 145.77 35,635 -1.94(-1.31%)
May 23, 2023 148.44 149.45 147.69 147.71 36,323 -1.44(-0.96%)
May 22, 2023 148.74 149.49 148.25 149.14 44,353 +0.75(+0.51%)
May 19, 2023 149.40 149.71 147.47 148.39 46,742 -0.83(-0.56%)
May 18, 2023 147.91 149.36 147.45 149.22 56,130 +0.93(+0.63%)
May 17, 2023 145.62 148.38 145.45 148.29 54,747 +4.08(+2.83%)
May 16, 2023 145.66 146.11 144.21 144.21 36,258 -1.67(-1.15%)
May 15, 2023 144.43 146.21 144.43 145.88 28,493 +1.66(+1.15%)
May 12, 2023 145.55 145.55 143.31 144.22 24,554 -0.54(-0.37%)
May 11, 2023 143.79 145.06 143.79 144.76 55,451 -0.45(-0.31%)
May 10, 2023 147.10 147.10 143.86 145.21 28,605 -0.55(-0.38%)
May 09, 2023 144.81 146.28 144.81 145.76 23,481 -0.21(-0.14%)
May 08, 2023 146.99 147.24 145.89 145.97 62,587 -0.14(-0.09%)
May 05, 2023 144.69 146.31 144.69 146.11 46,928 +4.14(+2.91%)
May 04, 2023 142.89 142.89 140.61 141.97 63,618 -2.69(-1.86%)
May 03, 2023 146.74 147.73 144.51 144.66 44,414 -1.97(-1.34%)
May 02, 2023 149.99 149.99 145.33 146.63 79,409 -4.05(-2.69%)
May 01, 2023 152.08 152.35 150.57 150.68 16,102 -0.78(-0.51%)
Apr 28, 2023 148.58 151.62 148.58 151.45 38,734 +2.08(+1.39%)
Apr 27, 2023 147.71 149.69 147.66 149.38 30,092 +2.25(+1.53%)
Apr 26, 2023 148.37 149.12 146.54 147.13 49,067 -1.35(-0.91%)
Apr 25, 2023 150.74 150.81 148.47 148.47 40,157 -3.59(-2.36%)
Apr 24, 2023 152.40 152.79 151.74 152.06 39,128 -0.72(-0.47%)
Apr 21, 2023 153.30 153.30 152.19 152.78 114,021 -0.72(-0.47%)
Apr 20, 2023 153.27 153.94 153.06 153.50 68,420 -0.99(-0.64%)
Apr 19, 2023 153.06 154.82 153.06 154.49 153,978 +0.83(+0.54%)
Apr 18, 2023 153.49 153.82 152.22 153.66 77,892 +0.58(+0.38%)
Apr 17, 2023 150.96 153.09 150.58 153.09 36,377 +1.75(+1.16%)
Apr 14, 2023 151.06 152.41 150.53 151.34 52,589 +2.11(+1.42%)
Apr 13, 2023 148.00 149.27 147.13 149.22 39,254 +1.58(+1.07%)
Apr 12, 2023 148.92 149.39 147.37 147.64 36,731 -0.54(-0.36%)
Apr 11, 2023 147.04 148.76 146.84 148.18 30,950 +1.64(+1.12%)
Apr 10, 2023 145.32 146.54 145.13 146.54 24,629 +0.74(+0.51%)
Apr 06, 2023 145.31 146.29 145.31 145.80 47,438 +0.08(+0.06%)
Apr 05, 2023 145.09 145.89 144.94 145.71 31,606 -0.65(-0.44%)
Apr 04, 2023 148.29 148.29 145.64 146.36 74,702 -1.92(-1.29%)
Apr 03, 2023 148.00 148.83 147.50 148.28 24,647 -0.10(-0.07%)
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%)
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.