US Financial Services Ishares ETF (NY: IYG )

145.23 -0.49 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 143.91 145.34 142.46 145.23 54,796 -0.49(-0.34%)
Mar 23, 2023 147.28 148.95 144.81 145.72 102,821 -1.00(-0.68%)
Mar 22, 2023 150.75 150.78 146.71 146.72 72,000 -3.96(-2.63%)
Mar 21, 2023 149.27 150.85 149.27 150.68 33,602 +4.74(+3.25%)
Mar 20, 2023 146.01 147.84 145.56 145.94 72,806 +0.88(+0.60%)
Mar 17, 2023 146.53 146.82 144.16 145.06 89,188 -3.81(-2.56%)
Mar 16, 2023 145.68 150.15 143.67 148.87 143,190 +1.93(+1.31%)
Mar 15, 2023 145.55 147.03 144.84 146.94 134,426 -3.26(-2.17%)
Mar 14, 2023 152.39 152.39 148.34 150.20 491,538 +3.98(+2.72%)
Mar 13, 2023 146.88 149.21 143.04 146.23 129,578 -6.41(-4.20%)
Mar 10, 2023 154.79 156.68 151.13 152.64 246,513 -4.37(-2.79%)
Mar 09, 2023 162.88 163.08 156.39 157.01 30,768 -7.05(-4.30%)
Mar 08, 2023 164.13 164.86 163.44 164.06 29,293 -0.45(-0.27%)
Mar 07, 2023 168.44 168.44 164.28 164.51 38,243 -4.56(-2.70%)
Mar 06, 2023 168.94 170.15 168.90 169.07 37,543 +0.11(+0.07%)
Mar 03, 2023 166.51 168.99 166.51 168.96 21,404 +2.96(+1.78%)
Mar 02, 2023 165.78 166.16 164.36 166.00 23,282 -0.88(-0.52%)
Mar 01, 2023 166.73 167.33 166.32 166.88 15,712 -0.80(-0.48%)
Feb 28, 2023 167.49 168.56 167.27 167.68 34,640 +0.25(+0.15%)
Feb 27, 2023 168.66 169.18 167.18 167.43 24,124 +0.08(+0.05%)
Feb 24, 2023 165.84 167.64 165.80 167.35 15,176 -0.28(-0.17%)
Feb 23, 2023 167.74 168.47 166.15 167.63 21,109 +0.52(+0.31%)
Feb 22, 2023 167.41 167.94 166.34 167.12 34,110 -0.57(-0.34%)
Feb 21, 2023 169.39 169.85 167.07 167.68 22,547 -3.63(-2.12%)
Feb 17, 2023 170.59 171.47 170.14 171.31 37,132 -0.30(-0.17%)
Feb 16, 2023 171.78 173.35 171.60 171.61 63,136 -2.21(-1.27%)
Feb 15, 2023 172.11 173.91 172.11 173.82 31,336 +0.19(+0.11%)
Feb 14, 2023 173.52 174.99 172.48 173.63 25,256 -0.11(-0.06%)
Feb 13, 2023 171.69 173.76 171.69 173.74 35,295 +1.77(+1.03%)
Feb 10, 2023 170.85 172.03 170.50 171.97 26,274 +0.15(+0.09%)
Feb 09, 2023 174.79 174.81 171.55 171.82 18,643 -2.30(-1.32%)
Feb 08, 2023 174.15 175.71 173.79 174.11 17,517 -1.10(-0.63%)
Feb 07, 2023 172.54 175.72 172.54 175.22 28,066 +1.84(+1.06%)
Feb 06, 2023 172.70 173.66 172.37 173.38 34,503 -0.80(-0.46%)
Feb 03, 2023 172.67 175.61 172.67 174.18 52,575 +0.08(+0.04%)
Feb 02, 2023 174.26 175.61 173.02 174.10 51,023 +1.10(+0.64%)
Feb 01, 2023 170.57 174.54 170.56 173.00 83,104 +1.01(+0.59%)
Jan 31, 2023 169.83 171.99 169.47 171.99 44,234 +2.16(+1.27%)
Jan 30, 2023 169.73 170.95 169.63 169.83 63,333 -1.19(-0.70%)
Jan 27, 2023 170.13 171.99 170.13 171.02 33,270 +1.18(+0.70%)
Jan 26, 2023 169.47 170.14 168.39 169.84 68,233 +1.05(+0.62%)
Jan 25, 2023 165.90 168.78 165.82 168.78 36,288 +1.14(+0.68%)
Jan 24, 2023 167.00 168.46 166.33 167.64 52,161 -0.25(-0.15%)
Jan 23, 2023 165.67 168.51 165.67 167.89 84,017 +2.17(+1.31%)
Jan 20, 2023 163.32 165.77 163.20 165.72 51,662 +3.25(+2.00%)
Jan 19, 2023 162.13 163.30 161.53 162.47 33,577 -1.87(-1.14%)
Jan 18, 2023 166.76 167.63 164.34 164.34 23,926 -3.04(-1.82%)
Jan 17, 2023 167.24 167.95 166.76 167.38 40,904 -0.57(-0.34%)
Jan 13, 2023 164.49 168.12 164.12 167.95 42,911 +0.95(+0.57%)
Jan 12, 2023 166.29 167.42 165.40 167.00 30,154 +1.09(+0.66%)
Jan 11, 2023 164.60 165.90 164.54 165.90 22,685 +1.67(+1.02%)
Jan 10, 2023 162.46 164.29 162.46 164.23 25,235 +1.22(+0.75%)
Jan 09, 2023 163.47 164.81 162.79 163.01 42,182 +0.49(+0.30%)
Jan 06, 2023 159.67 162.82 159.22 162.52 21,545 +4.20(+2.66%)
Jan 05, 2023 158.97 158.97 157.88 158.32 20,101 -1.59(-0.99%)
Jan 04, 2023 158.50 160.71 158.50 159.91 24,021 +2.89(+1.84%)
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.