US Financial Services Ishares ETF (NY: IYG )

191.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 190.47 192.45 190.47 191.99 33,339 +0.59(+0.31%)
Sep 23, 2021 188.15 191.98 188.15 191.40 47,459 +5.42(+2.91%)
Sep 22, 2021 185.06 187.27 185.06 185.98 36,956 +2.92(+1.60%)
Sep 21, 2021 184.29 184.84 182.38 183.06 115,705 -0.02(-0.01%)
Sep 20, 2021 183.18 183.63 180.36 183.08 109,440 -4.58(-2.44%)
Sep 17, 2021 188.53 188.90 187.16 187.66 37,502 -0.85(-0.45%)
Sep 16, 2021 189.76 190.29 187.82 188.51 40,175 -0.26(-0.14%)
Sep 15, 2021 186.97 189.29 186.72 188.77 48,633 +1.76(+0.94%)
Sep 14, 2021 189.94 190.68 186.41 187.01 64,962 -2.44(-1.29%)
Sep 13, 2021 189.07 189.48 188.14 189.45 47,932 +1.81(+0.96%)
Sep 10, 2021 190.46 190.46 187.58 187.64 73,638 -1.50(-0.79%)
Sep 09, 2021 188.74 190.86 188.35 189.14 36,164 +0.50(+0.27%)
Sep 08, 2021 188.66 189.50 187.68 188.64 45,550 -0.42(-0.22%)
Sep 07, 2021 190.19 190.86 189.04 189.06 51,035 -0.66(-0.35%)
Sep 03, 2021 190.27 190.49 189.45 189.72 25,372 -0.63(-0.33%)
Sep 02, 2021 191.17 191.17 189.82 190.35 34,301 -0.27(-0.14%)
Sep 01, 2021 191.70 191.70 189.99 190.62 77,177 -0.84(-0.44%)
Aug 31, 2021 192.27 193.11 191.11 191.46 55,311 -0.57(-0.30%)
Aug 30, 2021 195.17 195.17 191.97 192.03 78,924 -2.85(-1.46%)
Aug 27, 2021 192.41 194.96 192.41 194.88 92,271 +2.65(+1.38%)
Aug 26, 2021 193.92 194.20 191.98 192.23 68,994 -1.07(-0.55%)
Aug 25, 2021 191.84 194.34 191.68 193.30 42,575 +1.99(+1.04%)
Aug 24, 2021 190.44 191.61 190.44 191.31 28,279 +1.50(+0.79%)
Aug 23, 2021 189.21 190.38 189.21 189.81 32,860 +1.99(+1.06%)
Aug 20, 2021 186.95 187.96 186.21 187.82 155,300 +1.28(+0.69%)
Aug 19, 2021 185.85 188.00 185.55 186.54 89,713 -1.83(-0.97%)
Aug 18, 2021 189.82 191.22 188.23 188.37 84,279 -2.32(-1.22%)
Aug 17, 2021 191.47 192.06 188.93 190.69 49,390 -1.89(-0.98%)
Aug 16, 2021 191.52 192.58 189.93 192.58 48,467 -0.35(-0.18%)
Aug 13, 2021 194.44 194.44 192.48 192.93 39,477 -1.23(-0.63%)
Aug 12, 2021 194.50 194.50 193.07 194.16 48,471 -0.06(-0.03%)
Aug 11, 2021 193.16 194.22 192.50 194.22 80,089 +1.52(+0.79%)
Aug 10, 2021 191.49 193.01 191.12 192.70 233,809 +1.31(+0.68%)
Aug 09, 2021 191.26 192.08 190.14 191.39 46,174 +0.01(+0.01%)
Aug 06, 2021 189.73 191.89 189.73 191.38 91,758 +3.39(+1.80%)
Aug 05, 2021 186.50 188.02 186.50 187.99 69,944 +2.49(+1.34%)
Aug 04, 2021 184.75 186.81 184.71 185.50 84,238 -0.75(-0.40%)
Aug 03, 2021 186.09 186.41 183.05 186.25 59,665 +1.03(+0.56%)
Aug 02, 2021 187.04 189.10 185.04 185.22 97,845 -1.09(-0.59%)
Jul 30, 2021 187.19 188.44 185.99 186.31 65,326 -1.50(-0.80%)
Jul 29, 2021 187.25 188.75 186.46 187.81 58,359 +2.02(+1.09%)
Jul 28, 2021 186.62 186.78 184.98 185.79 72,137 -0.31(-0.17%)
Jul 27, 2021 184.95 186.87 184.63 186.10 117,204 -0.31(-0.17%)
Jul 26, 2021 184.90 186.38 184.90 186.41 111,221 +1.02(+0.55%)
Jul 23, 2021 185.71 186.71 184.90 185.39 87,403 +1.02(+0.55%)
Jul 22, 2021 185.72 185.73 183.25 184.37 116,120 -1.40(-0.75%)
Jul 21, 2021 184.19 186.50 183.75 185.77 108,724 +3.08(+1.69%)
Jul 20, 2021 178.12 183.74 177.85 182.69 110,092 +4.39(+2.46%)
Jul 19, 2021 179.90 180.34 177.40 178.30 173,464 -5.77(-3.13%)
Jul 16, 2021 188.00 188.00 183.75 184.07 46,022 -2.73(-1.46%)
Jul 15, 2021 184.47 187.69 184.47 186.80 108,163 +0.80(+0.43%)
Jul 14, 2021 186.50 187.28 184.08 186.00 196,540 -0.32(-0.17%)
Jul 13, 2021 187.38 187.38 185.70 186.32 65,871 -1.47(-0.78%)
Jul 12, 2021 185.00 188.00 184.58 187.79 78,266 +2.06(+1.11%)
Jul 09, 2021 183.27 185.87 183.22 185.73 52,070 +4.87(+2.69%)
Jul 08, 2021 180.58 182.22 179.89 180.86 93,401 -3.37(-1.83%)
Jul 07, 2021 183.63 184.62 182.66 184.23 55,037 -0.06(-0.03%)
Jul 06, 2021 186.65 186.65 183.22 184.29 51,137 -2.57(-1.38%)
Jul 02, 2021 186.59 187.02 186.11 186.86 39,765 +0.23(+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.