US Financial Services Ishares ETF (NY: IYG )

66.14 +0.17 (+0.26%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 183.28 183.32 179.50 179.52 118,411 -3.00(-1.65%)
Sep 29, 2021 182.78 183.25 181.77 182.53 77,464 +0.26(+0.14%)
Sep 28, 2021 185.20 185.51 181.93 182.27 114,242 -3.21(-1.73%)
Sep 27, 2021 184.30 185.88 184.30 185.48 69,070 +2.32(+1.27%)
Sep 24, 2021 181.71 183.60 181.71 183.16 34,946 +1.26(+0.69%)
Sep 23, 2021 178.81 182.45 178.81 181.90 49,938 +5.15(+2.91%)
Sep 22, 2021 175.87 177.97 175.87 176.75 38,886 +2.78(+1.60%)
Sep 21, 2021 175.14 175.66 173.32 173.97 121,750 -0.02(-0.01%)
Sep 20, 2021 174.08 174.51 171.40 173.99 115,158 -4.35(-2.44%)
Sep 17, 2021 179.17 179.52 177.87 178.34 39,461 -0.81(-0.45%)
Sep 16, 2021 180.34 180.84 178.49 179.15 42,274 -0.25(-0.14%)
Sep 15, 2021 177.69 179.89 177.45 179.40 51,174 +1.67(+0.94%)
Sep 14, 2021 180.51 181.21 177.15 177.72 68,356 -2.32(-1.29%)
Sep 13, 2021 179.68 180.07 178.80 180.04 50,436 +1.72(+0.96%)
Sep 10, 2021 181.00 181.00 178.27 178.32 77,485 -1.42(-0.79%)
Sep 09, 2021 179.37 181.38 179.00 179.75 38,053 +0.47(+0.26%)
Sep 08, 2021 179.29 180.09 178.36 179.27 47,930 -0.40(-0.22%)
Sep 07, 2021 180.75 181.38 179.65 179.67 53,701 -0.63(-0.35%)
Sep 03, 2021 180.82 181.03 180.04 180.30 26,697 -0.60(-0.33%)
Sep 02, 2021 181.68 181.68 180.39 180.90 36,093 -0.26(-0.14%)
Sep 01, 2021 182.18 182.18 180.56 181.16 81,209 -0.80(-0.44%)
Aug 31, 2021 182.72 183.52 181.62 181.95 58,201 -0.54(-0.30%)
Aug 30, 2021 185.48 185.48 182.44 182.50 83,047 -2.71(-1.46%)
Aug 27, 2021 182.86 185.28 182.86 185.20 97,092 +2.52(+1.38%)
Aug 26, 2021 184.29 184.56 182.45 182.69 72,598 -1.02(-0.55%)
Aug 25, 2021 182.31 184.69 182.16 183.70 44,799 +1.89(+1.04%)
Aug 24, 2021 180.98 182.10 180.98 181.81 29,756 +1.43(+0.79%)
Aug 23, 2021 179.81 180.93 179.81 180.38 34,576 +1.89(+1.06%)
Aug 20, 2021 177.67 178.63 176.96 178.49 163,414 +1.22(+0.69%)
Aug 19, 2021 176.62 178.66 176.34 177.28 94,400 -1.74(-0.97%)
Aug 18, 2021 180.39 181.72 178.88 179.02 88,682 -2.21(-1.22%)
Aug 17, 2021 181.96 182.52 179.55 181.22 51,970 -1.80(-0.98%)
Aug 16, 2021 182.01 183.02 180.50 183.02 50,999 -0.33(-0.18%)
Aug 13, 2021 184.78 184.78 182.92 183.35 41,539 -1.17(-0.63%)
Aug 12, 2021 184.84 184.84 183.48 184.52 51,003 -0.06(-0.03%)
Aug 11, 2021 183.57 184.58 182.94 184.58 84,273 +1.44(+0.79%)
Aug 10, 2021 181.98 183.43 181.63 183.13 246,025 +1.25(+0.68%)
Aug 09, 2021 181.76 182.54 180.70 181.89 48,586 +0.01(+0.00%)
Aug 06, 2021 180.31 182.36 180.31 181.88 96,552 +3.22(+1.80%)
Aug 05, 2021 177.24 178.68 177.24 178.66 73,598 +2.37(+1.34%)
Aug 04, 2021 175.58 177.53 175.54 176.29 88,639 -0.71(-0.40%)
Aug 03, 2021 176.85 177.15 173.96 177.00 62,782 +0.98(+0.56%)
Aug 02, 2021 177.75 179.71 175.85 176.02 102,957 -1.04(-0.59%)
Jul 30, 2021 177.90 179.08 176.75 177.06 68,739 -1.43(-0.80%)
Jul 29, 2021 177.95 179.38 177.20 178.48 61,408 +1.92(+1.09%)
Jul 28, 2021 177.35 177.50 175.79 176.56 75,906 -0.30(-0.17%)
Jul 27, 2021 175.77 177.59 175.46 176.86 123,327 -0.29(-0.17%)
Jul 26, 2021 175.72 177.12 175.72 177.15 117,032 +0.97(+0.55%)
Jul 23, 2021 176.49 177.44 175.72 176.18 91,969 +0.97(+0.55%)
Jul 22, 2021 176.50 176.51 174.15 175.22 122,187 -1.33(-0.75%)
Jul 21, 2021 175.04 177.24 174.63 176.54 114,404 +2.93(+1.69%)
Jul 20, 2021 169.28 174.62 169.02 173.62 115,844 +4.17(+2.46%)
Jul 19, 2021 170.97 171.38 168.59 169.45 182,527 -5.48(-3.13%)
Jul 16, 2021 178.66 178.66 174.63 174.93 48,426 -2.59(-1.46%)
Jul 15, 2021 175.31 178.37 175.31 177.52 113,814 +0.76(+0.43%)
Jul 14, 2021 177.24 177.98 174.94 176.76 206,809 -0.30(-0.17%)
Jul 13, 2021 178.08 178.08 176.48 177.07 69,312 -1.40(-0.78%)
Jul 12, 2021 175.81 178.66 175.41 178.47 82,355 +1.96(+1.11%)
Jul 09, 2021 174.17 176.64 174.12 176.51 54,790 +4.63(+2.69%)
Jul 08, 2021 171.61 173.17 170.96 171.88 98,281 -3.20(-1.83%)
Jul 07, 2021 174.51 175.45 173.59 175.08 57,912 -0.06(-0.03%)
Jul 06, 2021 177.38 177.38 174.12 175.14 53,808 -2.44(-1.38%)
Jul 02, 2021 177.32 177.73 176.87 177.58 41,842 +0.22(+0.12%)
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.