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 (%)
Sep 29, 2023 155.53 155.53 153.06 153.48 34,275 -0.97(-0.63%)
Sep 28, 2023 153.19 155.11 153.19 154.45 65,279 +1.19(+0.78%)
Sep 27, 2023 153.82 153.82 152.02 153.26 86,828 -0.12(-0.08%)
Sep 26, 2023 154.53 154.92 153.06 153.38 61,062 -2.34(-1.51%)
Sep 25, 2023 154.94 155.73 154.95 155.73 70,487 +0.32(+0.20%)
Sep 22, 2023 156.73 156.76 155.30 155.41 28,352 -1.23(-0.79%)
Sep 21, 2023 158.31 158.67 156.65 156.65 49,104 -2.77(-1.74%)
Sep 20, 2023 160.95 161.70 159.32 159.42 40,330 -1.20(-0.75%)
Sep 19, 2023 161.01 161.53 159.66 160.62 30,013 -0.52(-0.32%)
Sep 18, 2023 160.57 161.28 160.21 161.15 16,056 +0.31(+0.19%)
Sep 15, 2023 160.89 161.73 160.66 160.84 137,874 -0.79(-0.49%)
Sep 14, 2023 160.98 161.90 160.41 161.63 17,605 +1.45(+0.91%)
Sep 13, 2023 160.69 161.29 159.69 160.18 16,732 -0.34(-0.21%)
Sep 12, 2023 158.90 161.38 158.90 160.51 18,720 +1.28(+0.81%)
Sep 11, 2023 159.71 160.34 159.00 159.23 15,422 +0.53(+0.34%)
Sep 08, 2023 158.02 158.79 157.60 158.70 23,295 +0.75(+0.48%)
Sep 07, 2023 157.56 158.48 157.43 157.95 18,921 -0.46(-0.29%)
Sep 06, 2023 158.87 159.12 157.40 158.41 37,972 -0.86(-0.54%)
Sep 05, 2023 160.50 161.12 159.27 159.27 16,230 -1.29(-0.81%)
Sep 01, 2023 160.21 161.26 160.21 160.56 52,874 +1.20(+0.76%)
Aug 31, 2023 159.94 160.36 159.16 159.36 17,936 -0.43(-0.27%)
Aug 30, 2023 160.08 160.83 159.58 159.79 30,387 -0.10(-0.06%)
Aug 29, 2023 158.00 160.03 157.92 159.89 31,241 +1.70(+1.07%)
Aug 28, 2023 157.46 158.68 157.46 158.19 29,679 +1.38(+0.88%)
Aug 25, 2023 156.83 157.54 155.55 156.81 38,042 +0.43(+0.28%)
Aug 24, 2023 157.11 158.54 156.36 156.38 26,429 -0.64(-0.41%)
Aug 23, 2023 155.50 157.15 155.50 157.02 30,820 +1.58(+1.02%)
Aug 22, 2023 157.60 157.65 155.35 155.44 30,979 -1.88(-1.20%)
Aug 21, 2023 157.53 157.93 156.20 157.33 23,865 -0.10(-0.06%)
Aug 18, 2023 156.29 157.78 156.12 157.42 43,346 +0.01(+0.01%)
Aug 17, 2023 158.59 159.04 157.11 157.41 35,354 -0.67(-0.43%)
Aug 16, 2023 158.24 159.36 158.09 158.09 34,571 -0.95(-0.60%)
Aug 15, 2023 160.70 160.87 158.76 159.03 42,020 -3.26(-2.01%)
Aug 14, 2023 162.23 162.60 161.43 162.29 20,772 -0.54(-0.33%)
Aug 11, 2023 161.89 163.07 161.83 162.83 17,227 +0.20(+0.12%)
Aug 10, 2023 163.29 164.58 162.33 162.64 27,351 +0.10(+0.06%)
Aug 09, 2023 163.66 164.07 162.39 162.54 43,804 -1.46(-0.89%)
Aug 08, 2023 163.29 164.01 161.64 164.00 20,624 -1.64(-0.99%)
Aug 07, 2023 164.43 165.84 164.43 165.64 48,999 +1.53(+0.93%)
Aug 04, 2023 164.53 166.10 164.02 164.11 26,395 -0.08(-0.05%)
Aug 03, 2023 162.80 164.61 162.55 164.19 57,589 +0.52(+0.32%)
Aug 02, 2023 164.03 164.24 162.69 163.66 25,632 -2.14(-1.29%)
Aug 01, 2023 165.48 166.01 164.91 165.80 18,118 -0.40(-0.24%)
Jul 31, 2023 165.85 166.67 165.58 166.20 27,532 +0.68(+0.41%)
Jul 28, 2023 166.01 166.16 164.78 165.52 25,783 +0.85(+0.52%)
Jul 27, 2023 167.34 167.63 164.44 164.67 17,563 -2.60(-1.56%)
Jul 26, 2023 165.96 167.65 165.96 167.27 19,768 +1.23(+0.74%)
Jul 25, 2023 166.99 167.41 166.00 166.04 31,183 -1.25(-0.75%)
Jul 24, 2023 165.71 167.79 165.71 167.29 17,729 +1.70(+1.02%)
Jul 21, 2023 167.03 167.03 165.56 165.60 9,983 -0.87(-0.52%)
Jul 20, 2023 165.60 166.57 165.48 166.47 19,001 +0.14(+0.08%)
Jul 19, 2023 165.00 166.88 164.87 166.33 32,481 +1.67(+1.01%)
Jul 18, 2023 162.47 164.87 162.47 164.66 40,473 +2.62(+1.62%)
Jul 17, 2023 160.36 162.43 160.36 162.04 43,940 +1.48(+0.92%)
Jul 14, 2023 162.99 162.99 160.45 160.56 53,832 -1.23(-0.76%)
Jul 13, 2023 160.72 161.90 160.46 161.80 46,673 +1.94(+1.21%)
Jul 12, 2023 159.73 161.12 159.54 159.86 37,886 +1.54(+0.97%)
Jul 11, 2023 156.77 158.62 156.60 158.32 42,624 +2.26(+1.45%)
Jul 10, 2023 155.06 156.83 155.06 156.06 36,406 +0.92(+0.59%)
Jul 07, 2023 154.17 156.43 154.17 155.14 34,075 +0.57(+0.37%)
Jul 06, 2023 154.99 154.99 153.19 154.57 34,889 -2.04(-1.30%)
Jul 05, 2023 156.28 157.36 156.06 156.61 31,356 -0.63(-0.40%)
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.