Skip to main content

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 (%)
Feb 26, 2021 157.25 157.71 154.48 154.82 50,680 -2.87(-1.82%)
Feb 25, 2021 161.98 161.98 157.13 157.70 96,282 -3.33(-2.07%)
Feb 24, 2021 157.42 161.18 157.42 161.02 90,167 +4.06(+2.59%)
Feb 23, 2021 156.06 157.22 155.00 156.96 71,002 +1.37(+0.88%)
Feb 22, 2021 153.24 156.29 153.24 155.59 37,514 +1.38(+0.89%)
Feb 19, 2021 153.36 154.67 153.36 154.21 39,359 +1.59(+1.04%)
Feb 18, 2021 151.78 152.90 151.34 152.62 40,856 -0.55(-0.36%)
Feb 17, 2021 152.15 153.32 151.71 153.17 35,510 +0.16(+0.11%)
Feb 16, 2021 152.01 153.58 151.67 153.01 44,753 +2.43(+1.61%)
Feb 12, 2021 148.89 150.78 148.89 150.58 24,758 +1.13(+0.76%)
Feb 11, 2021 150.00 150.41 148.22 149.45 27,317 +0.29(+0.19%)
Feb 10, 2021 149.83 149.95 148.86 149.16 26,165 -0.05(-0.03%)
Feb 09, 2021 148.55 149.49 147.99 149.21 37,103 +0.06(+0.04%)
Feb 08, 2021 148.59 149.28 148.44 149.15 55,916 +1.30(+0.88%)
Feb 05, 2021 149.09 149.09 147.62 147.85 47,189 +0.00(+0.00%)
Feb 04, 2021 145.02 147.85 145.02 147.85 64,323 +3.71(+2.58%)
Feb 03, 2021 143.49 144.40 143.34 144.13 305,458 +0.51(+0.36%)
Feb 02, 2021 141.33 144.31 141.33 143.62 113,854 +3.78(+2.70%)
Feb 01, 2021 138.96 139.93 138.20 139.84 34,558 +2.46(+1.79%)
Jan 29, 2021 140.27 140.49 137.00 137.38 51,950 -3.12(-2.22%)
Jan 28, 2021 139.30 141.91 139.30 140.50 70,234 +2.93(+2.13%)
Jan 27, 2021 139.80 140.20 137.27 137.57 66,237 -4.47(-3.15%)
Jan 26, 2021 143.57 143.63 142.04 142.04 32,226 -0.92(-0.64%)
Jan 25, 2021 143.21 143.21 140.82 142.96 242,649 -1.27(-0.88%)
Jan 22, 2021 143.67 144.88 143.67 144.23 33,328 -1.14(-0.79%)
Jan 21, 2021 147.09 147.09 145.35 145.37 62,273 -1.66(-1.13%)
Jan 20, 2021 147.58 147.58 146.67 147.03 73,622 -0.02(-0.01%)
Jan 19, 2021 147.61 147.96 146.49 147.05 88,933 +0.43(+0.30%)
Jan 15, 2021 147.55 147.88 146.06 146.62 95,647 -2.94(-1.97%)
Jan 14, 2021 150.65 150.88 149.51 149.56 135,525 -0.45(-0.30%)
Jan 13, 2021 150.19 150.36 149.21 150.01 279,350 -0.14(-0.09%)
Jan 12, 2021 149.98 150.66 149.33 150.15 215,262 +1.03(+0.69%)
Jan 11, 2021 147.41 149.38 147.06 149.12 79,436 +0.50(+0.34%)
Jan 08, 2021 149.21 149.21 146.74 148.62 67,609 -0.09(-0.06%)
Jan 07, 2021 148.59 150.19 148.39 148.72 60,691 +2.53(+1.73%)
Jan 06, 2021 143.13 147.61 143.13 146.18 168,265 +5.32(+3.78%)
Jan 05, 2021 140.15 141.39 139.52 140.86 144,108 +0.56(+0.40%)
Jan 04, 2021 142.82 142.82 139.12 140.31 36,068 -1.51(-1.07%)
Dec 31, 2020 141.82 141.82 141.82 21,916 +1.54(+1.10%)
Dec 30, 2020 139.77 140.64 139.77 140.28 21,916 +1.09(+0.78%)
Dec 29, 2020 140.50 140.50 139.09 139.19 32,226 -0.41(-0.29%)
Dec 28, 2020 139.64 140.20 139.07 139.60 34,341 +1.24(+0.89%)
Dec 24, 2020 138.84 138.84 137.42 138.36 17,677 +0.29(+0.21%)
Dec 23, 2020 137.12 138.88 137.12 138.07 37,050 +1.87(+1.37%)
Dec 22, 2020 137.63 137.93 136.10 136.20 60,388 -1.33(-0.97%)
Dec 21, 2020 136.91 138.22 135.34 137.53 53,551 +1.51(+1.11%)
Dec 18, 2020 137.25 137.25 135.34 136.02 214,143 -0.88(-0.64%)
Dec 17, 2020 137.04 137.07 136.56 136.90 23,390 +0.59(+0.43%)
Dec 16, 2020 136.20 136.51 135.80 136.31 34,332 +0.25(+0.19%)
Dec 15, 2020 135.11 136.40 134.28 136.06 34,186 +2.12(+1.58%)
Dec 14, 2020 136.54 136.54 133.94 133.94 23,182 -0.84(-0.62%)
Dec 11, 2020 134.61 135.05 133.77 134.78 38,523 -1.50(-1.10%)
Dec 10, 2020 135.33 136.37 135.14 136.28 47,403 +0.01(+0.01%)
Dec 09, 2020 137.64 137.64 135.76 136.26 46,936 -0.55(-0.40%)
Dec 08, 2020 135.91 136.90 135.91 136.81 135,732 -0.07(-0.05%)
Dec 07, 2020 136.73 137.35 136.43 136.88 62,104 -0.53(-0.38%)
Dec 04, 2020 136.28 137.45 136.28 137.40 55,762 +2.11(+1.56%)
Dec 03, 2020 135.88 136.25 134.87 135.29 168,599 -0.32(-0.24%)
Dec 02, 2020 133.83 135.79 133.83 135.61 33,041 +1.39(+1.04%)
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.